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, 2020 0.3350 0.3800 0.3350 0.3650 179,876 +0.04(+14.06%)
Nov 27, 2020 0.3450 0.3450 0.3200 0.3200 110,818 -0.03(-8.57%)
Nov 26, 2020 0.3600 0.3600 0.3450 0.3500 44,865 +0.01(+1.45%)
Nov 25, 2020 0.2900 0.4500 0.2900 0.3450 516,307 +0.05(+18.97%)
Nov 24, 2020 0.3000 0.3000 0.2900 0.2900 74,526 -0.01(-3.33%)
Nov 23, 2020 0.3100 0.3100 0.2950 0.3000 128,360 -0.01(-3.23%)
Nov 20, 2020 0.3250 0.3800 0.3100 0.3100 637,564 +0.01(+1.64%)
Nov 19, 2020 0.2850 0.3300 0.2850 0.3050 265,586 +0.03(+10.91%)
Nov 18, 2020 0.2750 0.2900 0.2750 0.2750 48,155 +0.00(+0.00%)
Nov 17, 2020 0.2850 0.2850 0.2600 0.2750 60,749 +0.01(+1.85%)
Nov 16, 2020 0.2650 0.2900 0.2650 0.2700 79,027 -0.01(-3.57%)
Nov 13, 2020 0.2800 0.2800 0.2700 0.2800 28,153 +0.01(+3.70%)
Nov 12, 2020 0.2950 0.3100 0.2700 0.2700 61,852 +0.00(+0.00%)
Nov 11, 2020 0.2800 0.2950 0.2700 0.2700 39,513 -0.03(-10.00%)
Nov 10, 2020 0.2450 0.3100 0.2400 0.3000 447,274 +0.07(+30.43%)
Nov 09, 2020 0.2450 0.2450 0.2300 0.2300 93,975 +0.00(+0.00%)
Nov 06, 2020 0.2400 0.2400 0.2300 0.2300 244,284 -0.01(-4.17%)
Nov 05, 2020 0.2350 0.2450 0.2350 0.2400 159,850 +0.00(+0.00%)
Nov 04, 2020 0.2550 0.2550 0.2400 0.2400 77,815 -0.01(-2.04%)
Nov 03, 2020 0.2500 0.2500 0.2400 0.2450 16,513 -0.01(-2.00%)
Nov 02, 2020 0.2650 0.2650 0.2400 0.2500 47,808 +0.01(+4.17%)
Oct 30, 2020 0.2500 0.2600 0.2400 0.2400 48,302 -0.02(-7.69%)
Oct 29, 2020 0.2500 0.2600 0.2500 0.2600 17,201 +0.02(+6.12%)
Oct 28, 2020 0.2600 0.2600 0.2400 0.2450 65,584 -0.02(-5.77%)
Oct 27, 2020 0.2600 0.2600 0.2600 0.2600 16,094 -0.01(-1.89%)
Oct 26, 2020 0.2650 0.2700 0.2600 0.2650 28,719 +0.01(+1.92%)
Oct 23, 2020 0.2650 0.2700 0.2600 0.2600 19,716 -0.01(-1.89%)
Oct 22, 2020 0.2600 0.2700 0.2600 0.2650 71,296 +0.00(+0.00%)
Oct 21, 2020 0.2600 0.2650 0.2550 0.2650 29,804 +0.01(+1.92%)
Oct 20, 2020 0.2750 0.2750 0.2600 0.2600 28,136 -0.01(-1.89%)
Oct 19, 2020 0.2650 0.2650 0.2650 0.2650 2,804 +0.00(+0.00%)
Oct 16, 2020 0.2700 0.2750 0.2650 0.2650 25,773 -0.01(-1.85%)
Oct 15, 2020 0.2700 0.2800 0.2650 0.2700 33,677 -0.01(-5.26%)
Oct 14, 2020 0.2850 0.2950 0.2800 0.2850 146,038 +0.00(+0.00%)
Oct 13, 2020 0.2800 0.2850 0.2650 0.2850 99,447 +0.00(+1.79%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Oct 08, 2020 0.2700 0.2750 0.2600 0.2700 30,163 +0.01(+1.89%)
Oct 07, 2020 0.2700 0.2700 0.2650 0.2650 63,436 -0.01(-1.85%)
Oct 06, 2020 0.2800 0.2850 0.2700 0.2700 43,805 +0.00(+0.00%)
Oct 05, 2020 0.2600 0.2850 0.2600 0.2700 80,003 +0.01(+1.89%)
Oct 02, 2020 0.2700 0.2700 0.2600 0.2650 19,150 -0.01(-1.85%)
Oct 01, 2020 0.2650 0.2750 0.2600 0.2700 73,677 +0.00(+0.00%)
Sep 30, 2020 0.2900 0.2900 0.2700 0.2700 30,960 -0.01(-3.57%)
Sep 29, 2020 0.2800 0.3000 0.2800 0.2800 91,036 +0.00(+0.00%)
Sep 28, 2020 0.2750 0.2850 0.2750 0.2800 52,783 +0.00(+0.00%)
Sep 25, 2020 0.2900 0.2900 0.2800 0.2800 70,479 +0.00(+0.00%)
Sep 24, 2020 0.2750 0.3000 0.2600 0.2800 239,685 +0.01(+1.82%)
Sep 23, 2020 0.3050 0.3050 0.2700 0.2750 253,082 -0.03(-11.29%)
Sep 22, 2020 0.3400 0.3400 0.3100 0.3100 408,956 -0.06(-16.22%)
Sep 21, 2020 0.3100 0.4000 0.3050 0.3700 1,669,109 +0.09(+29.82%)
Sep 18, 2020 0.2600 0.2900 0.2600 0.2850 284,990 +0.02(+9.62%)
Sep 17, 2020 0.2600 0.2600 0.2500 0.2600 122,400 +0.00(+0.00%)
Sep 16, 2020 0.2700 0.2700 0.2550 0.2600 100,361 +0.00(+0.00%)
Sep 15, 2020 0.2500 0.2700 0.2500 0.2600 179,393 +0.01(+4.00%)
Sep 14, 2020 0.2500 0.2600 0.2500 0.2500 104,818 -0.01(-1.96%)
Sep 11, 2020 0.2550 0.2600 0.2300 0.2550 222,735 +0.00(+0.00%)
Sep 10, 2020 0.2700 0.2700 0.2550 0.2550 234,780 -0.01(-1.92%)
Sep 09, 2020 0.2850 0.2850 0.2600 0.2600 197,159 +0.01(+1.96%)
Sep 08, 2020 0.2650 0.2900 0.2450 0.2550 482,156 -0.01(-3.77%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Sep 03, 2020 0.3000 0.3000 0.2700 0.2850 572,408 +0.00(+1.79%)
Sep 02, 2020 0.2800 0.3100 0.2700 0.2800 875,625 -0.00(-1.75%)
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.