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, 2018 0.9200 0.9800 0.8800 0.9800 85,379 +0.10(+11.36%)
Nov 29, 2018 0.9500 0.9500 0.8800 0.8800 24,500 -0.03(-3.30%)
Nov 28, 2018 0.8100 0.9200 0.8100 0.9100 178,612 +0.09(+10.98%)
Nov 27, 2018 0.9200 0.9200 0.8100 0.8200 213,273 -0.09(-9.89%)
Nov 26, 2018 0.9500 0.9600 0.9100 0.9100 119,136 -0.01(-1.09%)
Nov 23, 2018 0.9700 0.9700 0.9100 0.9200 25,255 -0.03(-3.16%)
Nov 22, 2018 0.9500 0.9600 0.9500 0.9500 7,500 +0.02(+2.15%)
Nov 21, 2018 0.9000 0.9600 0.8800 0.9300 40,397 +0.07(+8.14%)
Nov 20, 2018 0.8800 0.8800 0.8400 0.8600 125,173 -0.03(-3.37%)
Nov 19, 2018 0.9600 0.9700 0.8900 0.8900 100,407 -0.07(-7.29%)
Nov 16, 2018 0.9800 0.9900 0.9500 0.9600 31,489 -0.02(-2.04%)
Nov 15, 2018 0.9100 1.040 0.8900 0.9800 142,880 +0.08(+8.89%)
Nov 14, 2018 1.110 1.150 0.8700 0.9000 487,938 -0.14(-13.46%)
Nov 13, 2018 1.120 1.120 1.020 1.040 138,880 -0.11(-9.57%)
Nov 12, 2018 1.210 1.210 1.020 1.150 668,157 -0.17(-12.88%)
Nov 09, 2018 1.290 1.330 1.270 1.320 14,369 +0.02(+1.54%)
Nov 08, 2018 1.280 1.320 1.280 1.300 31,000 +0.00(+0.00%)
Nov 07, 2018 1.350 1.350 1.280 1.300 45,066 -0.01(-0.76%)
Nov 06, 2018 1.400 1.400 1.290 1.310 59,750 -0.06(-4.38%)
Nov 05, 2018 1.280 1.380 1.260 1.370 152,681 +0.09(+7.03%)
Nov 02, 2018 1.460 1.460 1.280 1.280 100,057 -0.10(-7.25%)
Nov 01, 2018 1.320 1.460 1.300 1.380 176,665 +0.06(+4.55%)
Oct 31, 2018 1.310 1.400 1.290 1.320 192,726 +0.07(+5.60%)
Oct 30, 2018 1.380 1.380 1.230 1.250 134,671 -0.07(-5.30%)
Oct 29, 2018 1.430 1.430 1.300 1.320 81,330 -0.04(-2.94%)
Oct 26, 2018 1.380 1.390 1.350 1.360 31,322 -0.05(-3.55%)
Oct 25, 2018 1.340 1.410 1.340 1.410 49,531 +0.07(+5.22%)
Oct 24, 2018 1.360 1.430 1.330 1.340 103,209 -0.06(-4.29%)
Oct 23, 2018 1.280 1.420 1.170 1.400 1,232,536 +0.10(+7.69%)
Oct 22, 2018 1.330 1.380 1.260 1.300 128,869 -0.02(-1.52%)
Oct 19, 2018 1.420 1.480 1.320 1.320 243,855 -0.14(-9.59%)
Oct 18, 2018 1.500 1.550 1.440 1.460 317,198 -0.06(-3.95%)
Oct 17, 2018 1.520 1.550 1.490 1.520 382,029 -0.01(-0.65%)
Oct 16, 2018 1.590 1.590 1.420 1.530 365,334 -0.06(-3.77%)
Oct 15, 2018 1.600 1.600 1.540 1.590 258,162 +0.04(+2.58%)
Oct 12, 2018 1.530 1.550 1.510 1.550 521,129 +0.03(+1.97%)
Oct 11, 2018 1.500 1.560 1.420 1.520 605,950 +0.03(+2.01%)
Oct 10, 2018 1.600 1.600 1.420 1.490 106,990 -0.11(-6.88%)
Oct 09, 2018 1.650 1.670 1.490 1.600 682,656 -0.13(-7.51%)
Oct 05, 2018 1.730 1.730 1.730 0 -0.13(-6.99%)
Oct 04, 2018 1.420 1.960 1.420 1.860 1,948,997 +0.30(+19.23%)
Oct 03, 2018 1.850 1.850 1.540 1.560 264,438 -0.19(-10.86%)
Oct 02, 2018 1.800 1.870 1.410 1.750 934,062 -0.23(-11.62%)
Oct 01, 2018 1.870 2.290 1.860 1.980 1,909,573 +0.28(+16.47%)
Sep 28, 2018 1.450 1.840 1.300 1.700 680,857 +0.40(+30.77%)
Sep 27, 2018 1.130 1.430 1.130 1.300 798,767 +0.18(+16.07%)
Sep 26, 2018 1.010 1.150 1.010 1.120 396,137 +0.14(+14.29%)
Sep 25, 2018 1.080 1.100 0.9800 0.9800 326,445 -0.10(-9.26%)
Sep 24, 2018 1.180 1.250 0.9000 1.080 1,094,772 +0.30(+38.46%)
Sep 21, 2018 0.7500 0.7800 0.7100 0.7800 45,850 +0.08(+11.43%)
Sep 20, 2018 0.7000 0.7100 0.7000 0.7000 12,367 +0.01(+1.45%)
Sep 19, 2018 0.7200 0.7200 0.6500 0.6900 28,950 -0.01(-1.43%)
Sep 18, 2018 0.7000 0.7000 0.7000 0.7000 9,223 +0.00(+0.00%)
Sep 17, 2018 0.7200 0.7300 0.6900 0.7000 41,200 -0.01(-1.41%)
Sep 14, 2018 0.7300 0.7300 0.6900 0.7100 18,500 +0.00(+0.00%)
Sep 13, 2018 0.7300 0.7400 0.7100 0.7100 30,460 -0.04(-5.33%)
Sep 12, 2018 0.7800 0.7800 0.7400 0.7500 11,440 +0.00(+0.00%)
Sep 11, 2018 0.7700 0.7800 0.7500 0.7500 22,230 -0.02(-2.60%)
Sep 10, 2018 0.8200 0.8200 0.7400 0.7700 59,801 -0.02(-2.53%)
Sep 07, 2018 0.7700 0.8000 0.7500 0.7900 47,110 +0.04(+5.33%)
Sep 06, 2018 0.7500 0.7800 0.7500 0.7500 135,950 +0.03(+4.17%)
Sep 05, 2018 0.7800 0.7800 0.7200 0.7200 42,020 -0.01(-1.37%)
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.