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 (%)
Aug 31, 2020 0.3100 0.4000 0.3000 0.3150 4,286,691 -0.61(-66.13%)
Aug 28, 2020 0.9100 0.9400 0.8600 0.9300 345,045 +0.01(+1.09%)
Aug 27, 2020 0.8900 0.9600 0.8600 0.9200 198,988 +0.02(+2.22%)
Aug 26, 2020 0.9200 0.9200 0.8700 0.9000 127,934 +0.01(+1.12%)
Aug 25, 2020 0.9200 0.9200 0.8500 0.8900 215,268 -0.02(-2.20%)
Aug 24, 2020 1.030 1.040 0.9100 0.9100 313,400 -0.11(-10.78%)
Aug 21, 2020 1.070 1.070 0.9900 1.020 77,478 -0.04(-3.77%)
Aug 20, 2020 1.070 1.090 1.020 1.060 62,433 -0.02(-1.85%)
Aug 19, 2020 1.030 1.080 1.020 1.080 124,743 +0.07(+6.93%)
Aug 18, 2020 0.9600 1.040 0.9500 1.010 259,213 +0.08(+8.60%)
Aug 17, 2020 0.9800 0.9800 0.9200 0.9300 119,059 +0.00(+0.00%)
Aug 14, 2020 0.9800 0.9800 0.8800 0.9300 188,813 -0.07(-7.00%)
Aug 13, 2020 1.010 1.020 0.9500 1.000 66,426 +0.01(+1.01%)
Aug 12, 2020 1.020 1.020 0.9800 0.9900 67,133 -0.03(-2.94%)
Aug 11, 2020 1.010 1.040 1.010 1.020 62,910 -0.02(-1.92%)
Aug 10, 2020 1.060 1.070 0.9800 1.040 116,829 -0.01(-0.95%)
Aug 07, 2020 1.030 1.070 1.030 1.050 188,644 -0.01(-0.94%)
Aug 06, 2020 1.060 1.070 1.050 1.060 110,211 +0.00(+0.00%)
Aug 05, 2020 1.060 1.070 1.040 1.060 183,654 +0.02(+1.92%)
Aug 04, 2020 1.050 1.090 1.010 1.040 126,000 +0.03(+2.97%)
Jul 31, 2020 1.010 1.010 1.010 0 +0.15(+17.44%)
Jul 30, 2020 0.8400 0.8800 0.8100 0.8600 59,503 +0.02(+2.38%)
Jul 29, 2020 0.8600 0.8800 0.8400 0.8400 40,226 -0.04(-4.55%)
Jul 28, 2020 0.9000 0.9000 0.8700 0.8800 39,285 -0.01(-1.12%)
Jul 27, 2020 0.8900 0.9100 0.8900 0.8900 50,525 -0.02(-2.20%)
Jul 24, 2020 0.8800 0.9100 0.8800 0.9100 36,714 +0.01(+1.11%)
Jul 23, 2020 0.9100 0.9300 0.8800 0.9000 123,554 -0.01(-1.10%)
Jul 22, 2020 0.9100 0.9500 0.8900 0.9100 111,647 -0.02(-2.15%)
Jul 21, 2020 0.9200 0.9500 0.9200 0.9300 126,983 +0.01(+1.09%)
Jul 20, 2020 0.9600 0.9700 0.9200 0.9200 52,651 -0.04(-4.17%)
Jul 17, 2020 0.9200 0.9600 0.9200 0.9600 102,176 +0.06(+6.67%)
Jul 16, 2020 0.9500 0.9500 0.9000 0.9000 109,425 -0.05(-5.26%)
Jul 15, 2020 0.9300 0.9600 0.9300 0.9500 56,061 +0.04(+4.40%)
Jul 14, 2020 0.9600 0.9600 0.8200 0.9100 82,308 -0.01(-1.09%)
Jul 13, 2020 0.9600 0.9700 0.9200 0.9200 91,146 -0.04(-4.17%)
Jul 10, 2020 0.9800 1.000 0.9200 0.9600 135,982 -0.03(-3.03%)
Jul 09, 2020 1.000 1.010 0.9600 0.9900 144,846 +0.00(+0.00%)
Jul 08, 2020 0.9700 1.010 0.9000 0.9900 284,736 +0.01(+1.02%)
Jul 07, 2020 0.8600 1.020 0.8600 0.9800 398,107 +0.16(+19.51%)
Jul 06, 2020 0.7600 0.8700 0.7400 0.8200 185,618 +0.10(+13.89%)
Jul 03, 2020 0.7100 0.7400 0.7100 0.7200 24,505 +0.01(+1.41%)
Jul 02, 2020 0.6700 0.7400 0.6700 0.7100 140,435 +0.07(+10.94%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 29, 2020 0.7800 0.7800 0.6400 0.6600 427,372 -0.10(-13.16%)
Jun 26, 2020 0.8500 0.8600 0.7500 0.7600 185,125 -0.05(-6.17%)
Jun 25, 2020 0.8800 0.8800 0.7500 0.8100 246,398 -0.06(-6.90%)
Jun 24, 2020 0.9700 0.9700 0.8300 0.8700 240,923 -0.10(-10.31%)
Jun 23, 2020 1.030 1.030 0.9400 0.9700 183,642 +0.00(+0.00%)
Jun 22, 2020 1.020 1.020 0.9600 0.9700 168,650 -0.03(-3.00%)
Jun 19, 2020 1.000 1.080 0.9300 1.000 833,102 -0.20(-16.67%)
Jun 18, 2020 1.020 1.280 1.020 1.200 230,796 +0.18(+17.65%)
Jun 17, 2020 1.050 1.050 1.020 1.020 42,248 -0.02(-1.92%)
Jun 16, 2020 1.130 1.130 1.040 1.040 91,073 -0.05(-4.59%)
Jun 15, 2020 1.000 1.150 0.9700 1.090 118,282 +0.12(+12.37%)
Jun 12, 2020 0.9300 0.9900 0.9300 0.9700 61,645 +0.01(+1.04%)
Jun 11, 2020 1.000 1.010 0.9200 0.9600 120,860 -0.06(-5.88%)
Jun 10, 2020 1.040 1.070 1.010 1.020 51,403 -0.02(-1.92%)
Jun 09, 2020 1.060 1.060 1.010 1.040 39,800 -0.02(-1.89%)
Jun 08, 2020 1.050 1.080 1.020 1.060 94,103 +0.04(+3.92%)
Jun 05, 2020 1.020 1.030 0.9500 1.020 454,889 -0.05(-4.67%)
Jun 04, 2020 1.210 1.210 1.010 1.070 328,720 -0.13(-10.83%)
Jun 03, 2020 0.9000 1.290 0.9000 1.200 672,674 +0.31(+34.83%)
Jun 02, 2020 0.8700 0.9000 0.8600 0.8900 91,204 +0.03(+3.49%)
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.