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 (%)
Feb 28, 2018 1.290 1.300 1.280 1.280 11,800 -0.01(-0.78%)
Feb 27, 2018 1.300 1.370 1.290 1.290 35,300 +0.00(+0.00%)
Feb 26, 2018 1.280 1.320 1.210 1.290 80,810 +0.05(+4.03%)
Feb 23, 2018 1.260 1.280 1.220 1.240 33,750 -0.01(-0.80%)
Feb 22, 2018 1.230 1.250 17,250 -0.01(-0.79%)
Feb 21, 2018 1.350 1.400 1.260 1.260 21,780 +0.00(+0.00%)
Feb 20, 2018 1.400 1.400 1.260 1.260 52,241 -0.03(-2.33%)
Feb 16, 2018 1.290 1.290 1.290 0 +0.01(+0.78%)
Feb 15, 2018 1.300 1.300 1.280 1.280 12,906 -0.03(-2.29%)
Feb 14, 2018 1.330 1.330 1.300 1.310 11,780 -0.05(-3.68%)
Feb 13, 2018 1.300 1.360 1.300 1.360 22,499 +0.10(+7.94%)
Feb 12, 2018 1.260 1.270 1.250 1.260 7,050 +0.00(+0.00%)
Feb 09, 2018 1.300 1.300 1.230 1.260 45,650 -0.04(-3.08%)
Feb 08, 2018 1.330 1.330 1.300 1.300 15,773 -0.03(-2.26%)
Feb 07, 2018 1.380 1.380 1.330 1.330 31,872 -0.01(-0.75%)
Feb 06, 2018 1.290 1.340 1.290 1.340 17,200 +0.02(+1.52%)
Feb 05, 2018 1.250 1.360 1.250 1.320 37,262 +0.05(+3.94%)
Feb 02, 2018 1.300 1.310 1.250 1.270 44,592 -0.07(-5.22%)
Feb 01, 2018 1.380 1.420 1.250 1.340 92,220 -0.03(-2.19%)
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%)
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.