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 (%)
Nov 30, 2021 1.740 1.740 1.640 1.680 8,868 -0.05(-2.89%)
Nov 29, 2021 1.840 1.840 1.730 1.730 17,583 -0.04(-2.26%)
Nov 26, 2021 1.740 1.770 1.740 1.770 5,166 -0.10(-5.35%)
Nov 25, 2021 1.720 1.870 1.720 1.870 847 +0.10(+5.65%)
Nov 24, 2021 1.650 1.770 1.650 1.770 2,747 +0.12(+7.27%)
Nov 23, 2021 1.730 1.730 1.650 1.650 771 -0.09(-5.17%)
Nov 22, 2021 1.870 1.870 1.730 1.740 7,766 -0.12(-6.45%)
Nov 19, 2021 1.810 1.870 1.810 1.860 4,172 +0.08(+4.49%)
Nov 18, 2021 1.920 1.790 1.780 1.780 24,507 -0.16(-8.25%)
Nov 17, 2021 1.920 1.940 1.920 1.940 1,945 -0.02(-1.02%)
Nov 16, 2021 1.960 1.970 1.920 1.960 8,663 -0.02(-1.01%)
Nov 15, 2021 2.030 2.030 1.980 1.980 2,699 -0.07(-3.41%)
Nov 12, 2021 2.060 2.060 2.050 2.050 4,587 +0.00(+0.00%)
Nov 11, 2021 2.060 2.060 2.040 2.050 10,758 -0.01(-0.49%)
Nov 10, 2021 2.100 2.060 2.060 1,185 -0.04(-1.90%)
Nov 09, 2021 2.090 2.100 2.090 2.100 253 -0.01(-0.47%)
Nov 08, 2021 2.120 2.120 2.110 2.110 482 +0.02(+0.96%)
Nov 05, 2021 1.980 2.150 1.980 2.090 123,657 -0.09(-4.13%)
Nov 04, 2021 2.180 2.200 2.170 2.180 4,314 +0.08(+3.81%)
Nov 03, 2021 2.100 2.100 2.100 2.100 2,278 -0.06(-2.78%)
Nov 02, 2021 2.160 2.160 2.160 2.160 413 +0.03(+1.41%)
Nov 01, 2021 2.060 2.150 2.060 2.130 3,049 +0.07(+3.40%)
Oct 29, 2021 2.060 2.080 2.060 2.060 3,791 +0.01(+0.49%)
Oct 28, 2021 2.120 2.120 2.050 2.050 2,251 -0.01(-0.49%)
Oct 27, 2021 2.090 2.100 2.060 2.060 751 -0.01(-0.48%)
Oct 26, 2021 2.080 2.070 2.070 1,661 -0.03(-1.43%)
Oct 25, 2021 2.080 2.100 2.080 2.100 1,195 +0.00(+0.00%)
Oct 22, 2021 2.100 2.100 2.070 2.100 4,230 -0.09(-4.11%)
Oct 21, 2021 2.250 2.300 2.190 2.190 3,489 -0.04(-1.79%)
Oct 20, 2021 2.110 2.230 2.110 2.230 8,304 +0.12(+5.69%)
Oct 19, 2021 2.050 2.150 2.050 2.110 7,923 -0.04(-1.86%)
Oct 18, 2021 2.130 2.150 2.120 2.150 6,760 +0.00(+0.00%)
Oct 15, 2021 2.120 2.170 2.120 2.150 4,805 -0.05(-2.27%)
Oct 14, 2021 2.140 2.200 2.130 2.200 12,208 +0.05(+2.33%)
Oct 13, 2021 2.130 2.150 2.130 2.150 2,429 -0.05(-2.27%)
Oct 12, 2021 2.050 2.210 2.050 2.200 15,730 +0.06(+2.80%)
Oct 08, 2021 2.140 2.140 2.140 0 -0.14(-6.14%)
Oct 07, 2021 2.260 2.280 2.220 2.280 5,715 -0.01(-0.44%)
Oct 06, 2021 2.210 2.400 2.210 2.290 20,634 +0.06(+2.69%)
Oct 05, 2021 2.310 2.340 2.230 2.230 14,795 -0.14(-5.91%)
Oct 04, 2021 2.450 2.460 2.350 2.370 15,516 -0.15(-5.95%)
Oct 01, 2021 2.430 2.520 2.430 2.520 11,752 +0.02(+0.80%)
Sep 30, 2021 2.490 2.530 2.450 2.500 9,044 -0.06(-2.34%)
Sep 29, 2021 2.700 2.700 2.490 2.560 17,354 -0.14(-5.19%)
Sep 28, 2021 2.800 2.800 2.650 2.700 7,421 -0.22(-7.53%)
Sep 27, 2021 2.900 3.020 2.900 2.920 4,849 +0.02(+0.69%)
Sep 24, 2021 2.690 2.950 2.690 2.900 11,035 +0.26(+9.85%)
Sep 23, 2021 2.700 2.700 2.640 2.640 7,894 -0.08(-2.94%)
Sep 22, 2021 2.750 2.750 2.690 2.720 7,913 +0.03(+1.12%)
Sep 21, 2021 2.610 2.700 2.560 2.690 8,359 +0.08(+3.07%)
Sep 20, 2021 2.700 2.760 2.580 2.610 3,183 -0.17(-6.12%)
Sep 17, 2021 2.780 2.780 2.700 2.780 5,877 +0.03(+1.09%)
Sep 16, 2021 2.800 2.800 2.700 2.750 5,099 -0.05(-1.79%)
Sep 15, 2021 2.770 2.800 2.730 2.800 7,324 +0.03(+1.08%)
Sep 14, 2021 3.040 3.040 2.770 2.770 16,317 -0.31(-10.06%)
Sep 13, 2021 3.050 3.130 2.950 3.080 7,761 +0.11(+3.70%)
Sep 10, 2021 2.860 3.000 2.860 2.970 6,348 +0.12(+4.21%)
Sep 09, 2021 2.850 2.890 2.800 2.850 9,220 +0.02(+0.71%)
Sep 08, 2021 2.980 2.980 2.770 2.830 132,936 +0.00(+0.00%)
Sep 07, 2021 3.020 3.040 2.830 2.830 47,936 -0.17(-5.67%)
Sep 03, 2021 3.000 3.000 3.000 0 -0.22(-6.83%)
Sep 02, 2021 3.210 3.320 3.190 3.220 11,275 -0.03(-0.92%)
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.