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, 2019 1.450 1.450 1.370 1.400 130,651 +0.02(+1.45%)
Feb 27, 2019 1.410 1.420 1.380 1.380 39,710 -0.02(-1.43%)
Feb 26, 2019 1.450 1.450 1.340 1.400 72,465 -0.02(-1.41%)
Feb 25, 2019 1.310 1.440 1.300 1.420 181,952 +0.12(+9.23%)
Feb 22, 2019 1.300 1.400 1.200 1.300 163,900 +0.07(+5.69%)
Feb 21, 2019 1.260 1.290 1.230 1.230 24,026 -0.02(-1.60%)
Feb 20, 2019 1.260 1.270 1.250 1.250 19,729 +0.00(+0.00%)
Feb 19, 2019 1.240 1.330 1.190 1.250 69,270 +0.05(+4.17%)
Feb 15, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 14, 2019 1.170 1.260 1.130 1.200 79,400 +0.04(+3.45%)
Feb 13, 2019 1.170 1.170 1.050 1.160 161,700 -0.01(-0.85%)
Feb 12, 2019 1.180 1.200 1.160 1.170 14,535 -0.05(-4.10%)
Feb 11, 2019 1.280 1.280 1.160 1.220 56,450 -0.08(-6.15%)
Feb 08, 2019 1.300 1.340 1.300 1.300 6,986 +0.02(+1.56%)
Feb 07, 2019 1.330 1.360 1.260 1.280 53,900 -0.06(-4.48%)
Feb 06, 2019 1.370 1.380 1.330 1.340 21,053 -0.03(-2.19%)
Feb 05, 2019 1.360 1.370 1.360 1.370 3,988 +0.01(+0.74%)
Feb 04, 2019 1.420 1.430 1.360 1.360 32,538 +0.00(+0.00%)
Feb 01, 2019 1.350 1.430 1.350 1.360 23,343 -0.04(-2.86%)
Jan 31, 2019 1.380 1.400 1.370 1.400 25,915 +0.03(+2.19%)
Jan 30, 2019 1.370 1.370 1.350 1.370 20,160 +0.00(+0.00%)
Jan 29, 2019 1.360 1.430 1.360 1.370 25,900 -0.06(-4.20%)
Jan 28, 2019 1.350 1.440 1.350 1.430 50,243 -0.03(-2.05%)
Jan 25, 2019 1.350 1.460 1.320 1.460 109,715 +0.09(+6.57%)
Jan 24, 2019 1.390 1.410 1.350 1.370 29,200 -0.03(-2.14%)
Jan 23, 2019 1.440 1.450 1.400 1.400 24,285 -0.03(-2.10%)
Jan 22, 2019 1.400 1.470 1.400 1.430 16,772 +0.04(+2.88%)
Jan 21, 2019 1.490 1.490 1.360 1.390 29,643 -0.09(-6.08%)
Jan 18, 2019 1.450 1.520 1.430 1.480 56,258 +0.03(+2.07%)
Jan 17, 2019 1.390 1.450 1.390 1.450 44,955 +0.02(+1.40%)
Jan 16, 2019 1.450 1.480 1.430 1.430 64,804 -0.02(-1.38%)
Jan 15, 2019 1.540 1.540 1.420 1.450 139,089 -0.08(-5.23%)
Jan 14, 2019 1.530 1.550 1.490 1.530 95,967 +0.02(+1.32%)
Jan 11, 2019 1.460 1.530 1.430 1.510 195,191 +0.06(+4.14%)
Jan 10, 2019 1.430 1.470 1.330 1.450 170,643 +0.05(+3.57%)
Jan 09, 2019 1.260 1.400 1.260 1.400 175,444 +0.18(+14.75%)
Jan 08, 2019 1.230 1.250 1.210 1.220 46,453 +0.00(+0.00%)
Jan 07, 2019 1.240 1.270 1.220 1.220 162,264 +0.02(+1.67%)
Jan 04, 2019 1.120 1.280 1.120 1.200 28,039 +0.02(+1.69%)
Jan 03, 2019 1.300 1.300 1.140 1.180 56,468 -0.06(-4.84%)
Jan 02, 2019 1.160 1.310 1.160 1.240 192,440 +0.10(+8.77%)
Dec 31, 2018 1.140 1.140 1.140 0 +0.12(+11.76%)
Dec 28, 2018 1.040 1.040 1.010 1.020 14,400 +0.08(+8.51%)
Dec 27, 2018 0.9200 0.9500 0.9100 0.9400 130,928 -0.01(-1.05%)
Dec 24, 2018 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Dec 21, 2018 1.010 1.020 0.9700 0.9900 259,900 -0.02(-1.98%)
Dec 20, 2018 0.9300 1.040 0.9300 1.010 76,437 +0.09(+9.78%)
Dec 19, 2018 0.9300 0.9600 0.9200 0.9200 99,400 +0.00(+0.00%)
Dec 18, 2018 0.9200 0.9500 0.9100 0.9200 51,040 +0.02(+2.22%)
Dec 17, 2018 0.9400 0.9400 0.8900 0.9000 49,200 -0.01(-1.10%)
Dec 14, 2018 0.9200 0.9200 0.9000 0.9100 50,747 +0.02(+2.25%)
Dec 13, 2018 0.9500 0.9500 0.8900 0.8900 64,762 -0.06(-6.32%)
Dec 12, 2018 0.8700 0.9700 0.8700 0.9500 131,906 +0.08(+9.20%)
Dec 11, 2018 0.8700 0.8700 0.8500 0.8700 54,000 +0.01(+1.16%)
Dec 10, 2018 0.9300 0.9500 0.8600 0.8600 34,237 -0.02(-2.27%)
Dec 07, 2018 0.9100 0.9700 0.8800 0.8800 128,552 -0.03(-3.30%)
Dec 06, 2018 0.8900 0.9500 0.8900 0.9100 124,096 -0.04(-4.21%)
Dec 05, 2018 0.8700 0.9500 0.8700 0.9500 21,100 +0.08(+9.20%)
Dec 04, 2018 0.9300 0.9400 0.8700 0.8700 64,574 -0.06(-6.45%)
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.