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 (%)
Jun 29, 2018 0.7700 0.7700 0.7700 0 -0.06(-7.23%)
Jun 28, 2018 0.8900 0.8900 0.8200 0.8300 26,981 +0.00(+0.00%)
Jun 27, 2018 0.8600 0.8700 0.8300 0.8300 28,324 -0.02(-2.35%)
Jun 26, 2018 0.9000 0.9000 0.8400 0.8500 135,161 -0.05(-5.56%)
Jun 25, 2018 0.9800 0.9800 0.8800 0.9000 52,925 -0.04(-4.26%)
Jun 22, 2018 1.050 1.050 0.9400 0.9400 59,871 -0.04(-4.08%)
Jun 21, 2018 0.9600 1.000 0.9300 0.9800 155,092 +0.03(+3.16%)
Jun 20, 2018 0.8800 0.9500 0.8800 0.9500 56,616 +0.04(+4.40%)
Jun 19, 2018 0.8900 0.9100 0.8800 0.9100 23,930 +0.01(+1.11%)
Jun 18, 2018 0.9400 0.9400 0.8900 0.9000 25,100 -0.01(-1.10%)
Jun 15, 2018 1.060 0.9100 0.9100 148,452 -0.15(-14.15%)
Jun 14, 2018 0.8800 1.060 0.8800 1.060 161,681 +0.21(+24.71%)
Jun 13, 2018 0.8800 0.8800 0.8300 0.8500 24,004 -0.01(-1.16%)
Jun 12, 2018 0.8600 0.8800 0.8500 0.8600 35,115 -0.02(-2.27%)
Jun 11, 2018 0.8600 0.8800 0.8500 0.8800 27,970 -0.01(-1.12%)
Jun 08, 2018 0.9000 0.9000 0.8800 0.8900 36,762 +0.01(+1.14%)
Jun 07, 2018 0.9000 0.9000 0.8800 0.8800 6,000 -0.01(-1.12%)
Jun 06, 2018 0.8900 0.8900 0.8900 0.8900 36,600 -0.01(-1.11%)
Jun 05, 2018 0.9000 0.9000 0.9000 0.9000 23,220 +0.00(+0.00%)
Jun 04, 2018 0.9000 0.9000 0.8800 0.9000 55,100 +0.01(+1.12%)
Jun 01, 2018 0.8900 0.8900 0.8900 0.8900 3,000 +0.01(+1.14%)
May 31, 2018 0.9000 0.9000 0.8800 0.8800 21,509 -0.02(-2.22%)
May 30, 2018 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
May 29, 2018 0.9100 0.9100 0.9000 0.9000 14,664 +0.00(+0.00%)
May 28, 2018 0.9100 0.9100 0.9000 0.9000 17,515 -0.02(-2.17%)
May 25, 2018 0.9500 0.9500 0.9100 0.9200 34,575 -0.03(-3.16%)
May 24, 2018 0.9500 0.9500 0.9500 0.9500 3,269 +0.02(+2.15%)
May 23, 2018 1.030 1.030 0.9300 0.9300 88,142 -0.14(-13.08%)
May 22, 2018 0.9200 1.070 0.9200 1.070 425,953 +0.15(+16.30%)
May 18, 2018 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
May 17, 2018 0.8900 0.8900 0.8400 0.8900 139,499 +0.01(+1.14%)
May 16, 2018 0.8900 0.8900 0.8600 0.8800 32,530 +0.01(+1.15%)
May 15, 2018 0.8500 0.8900 0.8500 0.8700 18,452 +0.02(+2.35%)
May 14, 2018 0.8300 0.8500 0.8200 0.8500 146,800 +0.02(+2.41%)
May 11, 2018 0.8300 0.8300 0.8200 0.8300 168,350 +0.02(+2.47%)
May 10, 2018 0.8100 0.8300 0.8000 0.8100 109,981 +0.00(+0.00%)
May 09, 2018 0.8000 0.8300 0.7900 0.8100 151,910 +0.00(+0.00%)
May 08, 2018 0.8300 0.8900 0.7700 0.8100 280,025 -0.05(-5.81%)
May 07, 2018 0.9300 0.9400 0.8500 0.8600 163,400 -0.07(-7.53%)
May 04, 2018 0.9600 0.9700 0.9300 0.9300 186,519 -0.03(-3.12%)
May 03, 2018 0.9700 0.9900 0.9500 0.9600 107,205 -0.02(-2.04%)
May 02, 2018 1.000 1.000 0.9800 0.9800 133,120 +0.00(+0.00%)
May 01, 2018 1.000 1.000 0.9600 0.9800 55,496 -0.01(-1.01%)
Apr 30, 2018 1.010 1.010 0.9700 0.9900 73,842 +0.01(+1.02%)
Apr 27, 2018 0.9800 0.9900 0.9800 0.9800 22,805 +0.00(+0.00%)
Apr 26, 2018 1.000 1.000 0.9800 0.9800 96,590 -0.02(-2.00%)
Apr 25, 2018 1.000 1.030 0.9900 1.000 310,995 +0.01(+1.01%)
Apr 24, 2018 1.040 1.050 0.9700 0.9900 614,752 -0.32(-24.43%)
Apr 23, 2018 1.290 1.330 1.290 1.310 16,098 +0.00(+0.00%)
Apr 20, 2018 1.360 1.360 1.270 1.310 118,648 -0.06(-4.38%)
Apr 19, 2018 1.370 1.370 1.350 1.370 42,950 -0.01(-0.72%)
Apr 18, 2018 1.380 1.400 1.370 1.380 27,807 -0.02(-1.43%)
Apr 17, 2018 1.350 1.400 1.350 1.400 36,459 -0.02(-1.41%)
Apr 16, 2018 1.430 1.430 1.380 1.420 26,180 +0.00(+0.00%)
Apr 13, 2018 1.410 1.420 1.380 1.420 33,800 -0.01(-0.70%)
Apr 12, 2018 1.410 1.440 1.380 1.430 64,221 +0.02(+1.42%)
Apr 11, 2018 1.450 1.460 1.400 1.410 27,919 -0.04(-2.76%)
Apr 10, 2018 1.530 1.530 1.400 1.450 87,350 -0.01(-0.68%)
Apr 09, 2018 1.470 1.490 1.430 1.460 71,127 +0.06(+4.29%)
Apr 06, 2018 1.450 1.490 1.380 1.400 80,125 -0.05(-3.45%)
Apr 05, 2018 1.400 1.500 1.400 1.450 111,801 +0.04(+2.84%)
Apr 04, 2018 1.400 1.460 1.400 1.410 80,594 +0.00(+0.00%)
Apr 03, 2018 1.590 1.590 1.410 1.410 142,587 -0.07(-4.73%)
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.