Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (TSV: ACST )

0.5800 UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.170 2.240 2.160 2.240 4,700 -0.01(-0.44%)
Jan 28, 2016 2.260 2.260 2.250 2.250 1,750 -0.04(-1.75%)
Jan 27, 2016 2.310 2.310 2.250 2.290 1,032 -0.06(-2.55%)
Jan 22, 2016 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 20, 2016 2.350 2.350 2.350 13 -0.02(-0.84%)
Jan 19, 2016 2.370 2.370 2.370 2.370 197 +0.17(+7.73%)
Jan 18, 2016 2.220 2.220 2.200 2.200 240 -0.25(-10.20%)
Jan 15, 2016 2.450 2.450 2.320 2.450 550 -0.05(-2.00%)
Jan 14, 2016 2.210 2.500 2.210 2.500 200 +0.22(+9.65%)
Jan 13, 2016 2.550 2.550 2.200 2.280 4,410 -0.22(-8.80%)
Jan 11, 2016 2.500 2.500 2.500 0 -0.15(-5.66%)
Jan 08, 2016 2.740 2.750 2.650 2.650 2,215 -0.29(-9.86%)
Jan 07, 2016 3.110 3.110 2.860 2.940 3,200 -0.23(-7.26%)
Jan 06, 2016 3.360 3.360 3.230 3.170 11,557 -0.33(-9.43%)
Jan 05, 2016 3.490 3.500 3.490 3.500 215 +0.00(+0.00%)
Jan 04, 2016 3.500 3.500 3.500 3.500 1,800 +0.01(+0.29%)
Dec 31, 2015 3.490 3.490 3.490 0 +0.03(+0.87%)
Dec 30, 2015 3.430 3.460 3.430 3.460 633 -0.04(-1.14%)
Dec 29, 2015 3.880 3.880 3.300 3.500 9,835 -0.20(-5.41%)
Dec 24, 2015 3.700 3.700 3.700 0 -0.18(-4.64%)
Dec 23, 2015 3.880 3.880 3.880 3.880 100 +0.04(+1.04%)
Dec 22, 2015 3.940 3.980 3.840 3.840 3,600 -0.08(-2.04%)
Dec 21, 2015 4.400 4.400 3.820 3.920 7,524 -0.06(-1.51%)
Dec 18, 2015 3.650 4.010 3.580 3.980 8,721 +0.20(+5.29%)
Dec 17, 2015 3.500 3.780 3.330 3.780 7,458 +0.36(+10.53%)
Dec 16, 2015 2.400 4.130 2.400 3.420 58,688 +1.20(+54.05%)
Dec 15, 2015 2.330 2.330 2.160 2.220 6,025 -0.06(-2.63%)
Dec 14, 2015 2.290 2.290 2.280 2.280 367 +0.06(+2.70%)
Dec 11, 2015 2.250 2.340 2.200 2.220 15,901 +0.01(+0.45%)
Dec 10, 2015 2.310 2.310 2.160 2.210 3,050 +0.01(+0.45%)
Dec 09, 2015 2.390 2.400 2.200 2.200 4,510 -0.30(-12.00%)
Dec 08, 2015 2.670 2.720 2.500 2.500 10,437 -0.30(-10.71%)
Dec 04, 2015 2.800 2.800 2.800 166 -0.01(-0.36%)
Dec 03, 2015 2.810 2.810 2.800 2.810 2,400 -0.04(-1.40%)
Dec 02, 2015 3.150 3.150 2.850 2.850 3,515 -0.30(-9.52%)
Dec 01, 2015 3.060 3.150 3.050 3.150 2,003 +0.06(+1.94%)
Nov 30, 2015 3.200 3.200 3.090 3.090 396 +0.06(+1.98%)
Nov 27, 2015 3.090 3.350 3.020 3.030 7,900 +0.03(+1.00%)
Nov 26, 2015 3.010 3.010 3.000 3.000 345 -0.01(-0.33%)
Nov 25, 2015 3.100 3.140 3.010 3.010 1,962 -0.34(-10.15%)
Nov 24, 2015 3.100 3.510 3.100 3.350 4,230 +0.32(+10.56%)
Nov 20, 2015 3.030 3.030 3.030 3.030 328 -0.07(-2.26%)
Nov 19, 2015 3.100 3.100 3.100 3.100 125 +0.09(+2.99%)
Nov 18, 2015 3.150 3.150 3.010 3.010 2,020 -0.04(-1.31%)
Nov 16, 2015 3.050 3.050 3.050 0 -0.16(-4.98%)
Nov 13, 2015 3.220 3.220 3.210 3.210 400 -0.04(-1.23%)
Nov 12, 2015 3.260 3.260 3.250 3.250 0 +0.05(+1.56%)
Nov 11, 2015 3.280 3.280 3.200 3.200 1,300 -0.21(-6.16%)
Nov 10, 2015 3.430 3.430 3.410 3.410 710 -0.09(-2.57%)
Nov 09, 2015 3.350 3.540 3.280 3.500 6,550 +0.14(+4.17%)
Nov 06, 2015 3.360 3.360 3.360 3.360 230 +0.07(+2.13%)
Nov 05, 2015 3.280 3.360 3.280 3.290 1,695 -0.12(-3.52%)
Nov 04, 2015 3.010 3.410 3.010 3.410 765 +0.40(+13.29%)
Nov 03, 2015 3.010 3.010 3.010 3.010 250 -0.07(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.