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 (%)
Mar 31, 2016 1.870 2.000 1.850 1.960 2,700 +0.01(+0.51%)
Mar 30, 2016 1.910 1.950 1.800 1.950 2,200 +0.00(+0.00%)
Mar 29, 2016 1.950 1.950 1.950 1.950 150 +0.05(+2.63%)
Mar 28, 2016 1.900 1.900 1.900 1.900 500 -0.06(-3.06%)
Mar 24, 2016 1.960 1.960 1.960 0 -0.01(-0.51%)
Mar 21, 2016 1.970 1.970 1.970 36 -0.04(-1.99%)
Mar 18, 2016 2.010 2.010 2.010 2.010 100 -0.02(-0.99%)
Mar 17, 2016 2.010 2.030 2.010 2.030 680 -0.15(-6.88%)
Mar 16, 2016 2.180 2.180 2.180 2.180 100 -0.14(-6.03%)
Mar 14, 2016 2.320 2.320 2.320 50 +0.15(+6.91%)
Mar 11, 2016 2.150 2.170 2.150 2.170 412 +0.04(+1.88%)
Mar 10, 2016 2.190 2.190 2.130 2.130 1,675 -0.04(-1.84%)
Mar 09, 2016 2.170 2.170 2.170 2.170 100 -0.03(-1.36%)
Mar 08, 2016 2.200 2.200 2.200 2.200 490 -0.12(-5.17%)
Mar 07, 2016 2.300 2.380 2.240 2.320 2,300 -0.02(-0.85%)
Mar 03, 2016 2.340 2.340 2.340 5 +0.12(+5.41%)
Mar 02, 2016 2.220 2.220 2.110 2.220 697 +0.20(+9.90%)
Feb 26, 2016 2.020 2.020 2.020 0 -0.03(-1.46%)
Feb 25, 2016 2.000 2.050 2.000 2.050 300 +0.05(+2.50%)
Feb 24, 2016 2.200 2.200 2.050 2.000 1,225 -0.20(-9.09%)
Feb 23, 2016 1.950 2.200 1.930 2.200 900 +0.07(+3.29%)
Feb 22, 2016 2.080 2.130 1.900 2.130 2,760 +0.06(+2.90%)
Feb 19, 2016 2.150 2.150 2.070 2.070 972 -0.03(-1.43%)
Feb 18, 2016 1.970 2.100 1.870 2.100 2,400 +0.10(+5.00%)
Feb 17, 2016 2.000 2.000 2.000 2.000 437 +0.09(+4.71%)
Feb 16, 2016 1.910 1.910 1.910 1.910 240 +0.08(+4.37%)
Feb 12, 2016 1.830 1.830 1.830 0 -0.02(-1.08%)
Feb 11, 2016 1.850 1.850 1.850 1.850 100 -0.02(-1.07%)
Feb 10, 2016 1.900 1.900 1.870 1.870 395 -0.03(-1.58%)
Feb 09, 2016 2.000 2.000 1.900 1.900 816 -0.18(-8.65%)
Feb 08, 2016 2.080 2.080 2.080 2.080 663 +0.00(+0.00%)
Feb 05, 2016 2.010 2.100 2.010 2.080 818 +0.03(+1.46%)
Feb 04, 2016 2.130 2.130 2.050 2.050 747 -0.15(-6.82%)
Feb 03, 2016 1.900 2.200 1.890 2.200 2,485 +0.20(+10.00%)
Feb 02, 2016 2.030 2.050 2.000 2.000 6,277 -0.13(-6.10%)
Feb 01, 2016 2.200 2.200 2.130 2.130 1,980 -0.11(-4.91%)
Jan 29, 2016 2.170 2.240 2.160 2.240 4,700 -0.01(-0.44%)
Jan 28, 2016 2.260 2.260 2.250 2.250 1,750 -0.04(-1.75%)
Jan 27, 2016 2.310 2.310 2.250 2.290 1,032 -0.06(-2.55%)
Jan 22, 2016 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 20, 2016 2.350 2.350 2.350 13 -0.02(-0.84%)
Jan 19, 2016 2.370 2.370 2.370 2.370 197 +0.17(+7.73%)
Jan 18, 2016 2.220 2.220 2.200 2.200 240 -0.25(-10.20%)
Jan 15, 2016 2.450 2.450 2.320 2.450 550 -0.05(-2.00%)
Jan 14, 2016 2.210 2.500 2.210 2.500 200 +0.22(+9.65%)
Jan 13, 2016 2.550 2.550 2.200 2.280 4,410 -0.22(-8.80%)
Jan 11, 2016 2.500 2.500 2.500 0 -0.15(-5.66%)
Jan 08, 2016 2.740 2.750 2.650 2.650 2,215 -0.29(-9.86%)
Jan 07, 2016 3.110 3.110 2.860 2.940 3,200 -0.23(-7.26%)
Jan 06, 2016 3.360 3.360 3.230 3.170 11,557 -0.33(-9.43%)
Jan 05, 2016 3.490 3.500 3.490 3.500 215 +0.00(+0.00%)
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.