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, 2017 1.840 1.850 1.780 1.830 4,905 +0.03(+1.67%)
Mar 30, 2017 1.730 2.120 1.730 1.800 95,518 +0.10(+5.88%)
Mar 29, 2017 1.700 1.700 1.700 1.700 2,300 +0.00(+0.00%)
Mar 28, 2017 1.700 1.750 1.670 1.700 4,600 +0.00(+0.00%)
Mar 27, 2017 1.700 1.700 1.700 1.700 825 +0.02(+1.19%)
Mar 24, 2017 1.750 1.750 1.680 1.680 13,550 -0.02(-1.18%)
Mar 23, 2017 1.700 1.700 1.700 1.700 1,156 +0.00(+0.00%)
Mar 22, 2017 1.740 1.750 1.700 1.700 5,731 -0.15(-8.11%)
Mar 21, 2017 1.880 1.900 1.850 1.850 30,407 +0.00(+0.00%)
Mar 20, 2017 1.820 1.900 1.810 1.850 14,900 +0.03(+1.65%)
Mar 17, 2017 1.570 1.820 1.570 1.820 5,025 +0.02(+1.11%)
Mar 16, 2017 1.760 1.800 1.760 1.800 5,200 +0.02(+1.12%)
Mar 15, 2017 1.760 1.780 1.760 1.780 483 +0.02(+1.14%)
Mar 14, 2017 1.710 1.760 1.710 1.760 4,400 +0.13(+7.98%)
Mar 13, 2017 1.630 1.630 1.630 1.630 1,072 +0.02(+1.24%)
Mar 10, 2017 1.610 1.610 1.610 1.610 530 -0.03(-1.83%)
Mar 09, 2017 1.600 1.640 1.600 1.640 12,400 +0.06(+3.80%)
Mar 08, 2017 1.600 1.620 1.580 1.580 12,700 +0.05(+3.27%)
Mar 07, 2017 1.560 1.560 1.530 1.530 1,460 -0.03(-1.92%)
Mar 06, 2017 1.570 1.570 1.550 1.560 13,751 -0.09(-5.45%)
Mar 03, 2017 1.560 1.650 1.560 1.650 13,580 +0.10(+6.45%)
Mar 02, 2017 1.610 1.630 1.550 1.550 29,294 -0.06(-3.73%)
Mar 01, 2017 1.620 1.620 1.580 1.610 15,900 -0.08(-4.73%)
Feb 28, 2017 1.590 1.690 1.570 1.690 13,050 +0.13(+8.33%)
Feb 27, 2017 1.530 1.560 1.530 1.560 1,500 -0.01(-0.64%)
Feb 24, 2017 1.650 1.650 1.540 1.570 42,650 -0.08(-4.85%)
Feb 23, 2017 1.720 1.720 1.630 1.650 5,698 -0.09(-5.17%)
Feb 22, 2017 1.730 1.750 1.730 1.740 4,720 +0.04(+2.35%)
Feb 21, 2017 1.720 1.880 1.700 1.700 36,200 -0.01(-0.58%)
Feb 17, 2017 1.710 1.710 1.710 0 +0.03(+1.79%)
Feb 16, 2017 1.680 1.680 1.680 1.680 700 +0.03(+1.82%)
Feb 15, 2017 1.650 1.650 1.650 1.650 120 -0.01(-0.60%)
Feb 14, 2017 1.720 1.740 1.660 1.660 18,160 +0.01(+0.61%)
Feb 13, 2017 1.690 1.760 1.630 1.650 56,700 -0.03(-1.79%)
Feb 10, 2017 1.700 1.700 1.680 1.680 767 +0.00(+0.00%)
Feb 09, 2017 1.550 1.680 1.550 1.680 3,023 +0.01(+0.60%)
Feb 08, 2017 1.660 1.670 1.660 1.670 7,148 +0.01(+0.60%)
Feb 07, 2017 1.600 1.660 1.600 1.660 1,925 -0.04(-2.35%)
Feb 06, 2017 1.850 1.850 1.700 1.700 5,652 +0.00(+0.00%)
Feb 03, 2017 1.700 1.730 1.690 1.700 5,750 +0.02(+1.19%)
Feb 02, 2017 1.660 1.740 1.660 1.680 34,150 +0.01(+0.60%)
Feb 01, 2017 1.660 1.670 1.660 1.670 1,935 +0.01(+0.60%)
Jan 31, 2017 1.690 1.700 1.660 1.660 1,800 -0.09(-5.14%)
Jan 30, 2017 1.750 1.750 1.750 1.750 1,003 +0.03(+1.74%)
Jan 27, 2017 1.720 1.720 1.720 1.720 4,100 -0.04(-2.27%)
Jan 26, 2017 1.710 1.760 1.710 1.760 7,565 -0.06(-3.30%)
Jan 25, 2017 1.820 1.820 1.820 1.820 5,500 -0.07(-3.70%)
Jan 24, 2017 2.010 2.010 1.890 1.890 2,700 -0.11(-5.50%)
Jan 23, 2017 1.900 2.320 1.820 2.000 12,860 +0.31(+18.34%)
Jan 20, 2017 1.700 1.700 1.690 1.690 1,150 +0.03(+1.81%)
Jan 19, 2017 1.660 1.660 1.660 1.660 1,109 +0.00(+0.00%)
Jan 18, 2017 1.660 1.820 1.640 1.660 6,800 -0.03(-1.78%)
Jan 17, 2017 1.690 1.690 1.690 1.690 328 +0.03(+1.81%)
Jan 12, 2017 1.660 1.660 1.660 0 -0.14(-7.78%)
Jan 11, 2017 1.800 1.800 1.800 1.800 150 +0.15(+9.09%)
Jan 10, 2017 1.650 1.660 1.650 1.650 1,903 +0.01(+0.61%)
Jan 09, 2017 1.680 1.680 1.640 1.640 3,200 -0.07(-4.09%)
Jan 04, 2017 1.710 1.710 1.710 0 -0.02(-1.16%)
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.