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 31, 2018 1.430 1.370 1.370 35,004 -0.06(-4.20%)
Jan 30, 2018 1.520 1.520 1.390 1.430 46,795 -0.05(-3.38%)
Jan 29, 2018 1.500 1.510 1.400 1.480 122,549 +0.09(+6.47%)
Jan 26, 2018 1.420 1.420 1.370 1.390 40,610 -0.01(-0.71%)
Jan 25, 2018 1.400 1.430 1.350 1.400 84,555 -0.04(-2.78%)
Jan 24, 2018 1.600 1.610 1.430 1.440 213,805 -0.13(-8.28%)
Jan 23, 2018 1.560 1.590 1.430 1.570 156,535 +0.16(+11.35%)
Jan 22, 2018 1.450 1.460 1.300 1.410 208,923 +0.12(+9.30%)
Jan 19, 2018 1.320 1.320 1.270 1.290 72,397 +0.04(+3.20%)
Jan 18, 2018 1.410 1.430 1.250 1.250 124,534 -0.10(-7.41%)
Jan 17, 2018 1.500 1.500 1.220 1.350 521,748 +0.19(+16.38%)
Jan 16, 2018 1.170 1.170 1.090 1.160 29,629 -0.05(-4.13%)
Jan 15, 2018 1.250 1.250 1.210 1.210 10,230 +0.00(+0.00%)
Jan 12, 2018 1.210 1.250 1.210 1.210 35,895 +0.00(+0.00%)
Jan 11, 2018 1.200 1.250 1.190 1.210 6,200 +0.04(+3.42%)
Jan 10, 2018 1.200 1.200 1.170 1.170 1,250 -0.03(-2.50%)
Jan 09, 2018 1.200 1.230 1.200 1.200 20,152 -0.04(-3.23%)
Jan 08, 2018 1.380 1.380 1.240 1.240 32,310 -0.04(-3.13%)
Jan 05, 2018 1.300 1.320 1.250 1.280 57,400 +0.02(+1.59%)
Jan 04, 2018 1.280 1.300 1.250 1.260 38,428 +0.01(+0.80%)
Jan 03, 2018 1.260 1.260 1.220 1.250 30,910 -0.01(-0.79%)
Jan 02, 2018 1.260 1.260 1.200 1.260 18,023 +0.06(+5.00%)
Dec 29, 2017 1.200 1.200 1.200 0 -0.01(-0.83%)
Dec 28, 2017 1.280 1.280 1.180 1.210 16,750 +0.01(+0.83%)
Dec 27, 2017 1.210 1.250 1.190 1.200 20,276 -0.01(-0.83%)
Dec 22, 2017 1.230 1.250 1.200 1.210 26,778 -0.04(-3.20%)
Dec 21, 2017 1.130 1.270 1.070 1.250 255,932 -0.27(-17.76%)
Dec 20, 2017 1.710 1.790 1.520 1.520 54,183 -0.10(-6.17%)
Dec 19, 2017 1.660 1.680 1.520 1.620 14,720 -0.13(-7.43%)
Dec 18, 2017 1.660 1.780 1.660 1.750 35,065 -0.03(-1.69%)
Dec 15, 2017 1.960 1.960 1.750 1.780 31,367 -0.13(-6.81%)
Dec 14, 2017 1.900 2.020 1.900 1.910 8,852 -0.02(-1.04%)
Dec 13, 2017 2.000 2.070 1.920 1.930 16,456 -0.09(-4.46%)
Dec 12, 2017 2.010 2.050 2.010 2.020 4,650 +0.02(+1.00%)
Dec 11, 2017 2.320 2.320 1.990 2.000 5,032 -0.03(-1.48%)
Dec 08, 2017 2.050 2.050 2.030 2.030 1,135 +0.14(+7.41%)
Dec 07, 2017 1.840 1.890 1.840 1.890 13,900 +0.02(+1.07%)
Dec 06, 2017 2.100 2.110 1.870 1.870 36,992 -0.19(-9.22%)
Dec 05, 2017 2.100 2.110 2.050 2.060 2,350 -0.08(-3.74%)
Dec 04, 2017 2.210 2.290 2.140 2.140 19,927 +0.05(+2.39%)
Dec 01, 2017 2.120 2.120 2.090 2.090 1,900 -0.06(-2.79%)
Nov 30, 2017 2.200 2.220 2.130 2.150 5,315 -0.09(-4.02%)
Nov 29, 2017 2.180 2.250 2.150 2.240 1,900 +0.05(+2.28%)
Nov 28, 2017 2.080 2.400 2.080 2.190 21,140 +0.00(+0.00%)
Nov 27, 2017 2.410 2.410 2.170 2.190 30,944 -0.41(-15.77%)
Nov 24, 2017 2.610 2.770 2.490 2.600 25,061 -0.15(-5.45%)
Nov 23, 2017 2.550 2.990 2.550 2.750 13,110 +0.20(+7.84%)
Nov 22, 2017 2.500 2.670 2.300 2.550 89,229 +0.92(+56.44%)
Nov 17, 2017 1.630 1.630 1.630 0 +0.03(+1.87%)
Nov 16, 2017 1.600 1.600 1.600 1.600 100 -0.02(-1.23%)
Nov 15, 2017 1.620 1.620 1.620 1.620 7,100 -0.01(-0.61%)
Nov 14, 2017 1.630 1.630 1.630 1.630 500 +0.01(+0.62%)
Nov 13, 2017 1.620 1.630 1.620 1.620 2,483 -0.05(-2.99%)
Nov 10, 2017 1.670 1.670 1.600 1.670 3,400 +0.03(+1.83%)
Nov 09, 2017 1.640 1.640 1.640 1.640 2,025 +0.06(+3.80%)
Nov 08, 2017 1.570 1.620 1.570 1.580 3,800 +0.00(+0.00%)
Nov 07, 2017 1.580 1.590 1.580 1.580 3,925 -0.01(-0.63%)
Nov 06, 2017 1.620 1.620 1.590 1.590 3,800 -0.05(-3.05%)
Nov 03, 2017 1.630 1.710 1.630 1.640 2,900 +0.00(+0.00%)
Nov 02, 2017 1.620 1.670 1.620 1.640 1,600 -0.01(-0.61%)
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.