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 (%)
Jan 31, 2020 0.9500 0.9900 0.9200 0.9800 123,039 +0.04(+4.26%)
Jan 30, 2020 0.9900 0.9900 0.9400 0.9400 47,297 -0.05(-5.05%)
Jan 29, 2020 0.9500 1.010 0.9400 0.9900 203,313 +0.01(+1.02%)
Jan 28, 2020 0.8500 0.9800 0.8200 0.9800 320,877 +0.13(+15.29%)
Jan 27, 2020 0.8600 0.8600 0.8200 0.8500 53,924 -0.02(-2.30%)
Jan 24, 2020 0.9000 0.9000 0.8600 0.8700 77,340 -0.03(-3.33%)
Jan 23, 2020 0.9400 0.9500 0.8600 0.9000 90,766 -0.02(-2.17%)
Jan 22, 2020 0.9200 0.9500 0.9000 0.9200 157,217 +0.02(+2.22%)
Jan 21, 2020 0.9600 0.9800 0.8800 0.9000 305,303 -0.10(-10.00%)
Jan 20, 2020 1.000 1.000 0.9600 1.000 115,891 -0.01(-0.99%)
Jan 17, 2020 1.060 1.060 1.000 1.010 241,818 -0.03(-2.88%)
Jan 16, 2020 1.080 1.110 0.9800 1.040 548,005 -0.08(-7.14%)
Jan 15, 2020 1.210 1.210 1.060 1.120 644,715 -0.09(-7.44%)
Jan 14, 2020 0.9800 1.250 0.9800 1.210 1,505,898 +0.21(+21.00%)
Jan 13, 2020 0.8700 1.300 0.6700 1.000 3,639,508 -1.85(-64.91%)
Jan 10, 2020 2.930 2.930 2.850 2.850 109,153 -0.08(-2.73%)
Jan 09, 2020 2.830 3.010 2.790 2.930 159,020 +0.07(+2.45%)
Jan 08, 2020 3.000 3.010 2.820 2.860 128,459 -0.17(-5.61%)
Jan 07, 2020 2.910 3.310 2.770 3.030 315,229 +0.16(+5.57%)
Jan 06, 2020 2.960 2.960 2.850 2.870 192,633 -0.17(-5.59%)
Jan 03, 2020 3.020 3.050 2.890 3.040 111,697 -0.04(-1.30%)
Jan 02, 2020 3.200 3.260 2.860 3.080 259,842 -0.12(-3.75%)
Dec 31, 2019 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 30, 2019 3.640 3.640 3.110 3.200 269,350 -0.16(-4.76%)
Dec 27, 2019 3.470 3.520 3.100 3.360 422,529 +0.49(+17.07%)
Dec 24, 2019 2.870 2.870 2.870 0 -0.07(-2.38%)
Dec 23, 2019 3.770 4.050 2.600 2.940 639,143 -0.81(-21.60%)
Dec 20, 2019 3.450 3.870 3.400 3.750 502,322 +0.39(+11.61%)
Dec 19, 2019 3.100 3.510 3.020 3.360 376,569 +0.21(+6.67%)
Dec 18, 2019 2.910 3.160 2.850 3.150 435,896 -0.01(-0.32%)
Dec 17, 2019 2.660 3.180 2.600 3.160 419,321 +0.50(+18.80%)
Dec 16, 2019 2.750 2.750 2.530 2.660 218,527 -0.02(-0.75%)
Dec 13, 2019 2.320 2.710 2.310 2.680 277,893 +0.37(+16.02%)
Dec 12, 2019 2.400 2.410 2.270 2.310 187,395 -0.04(-1.70%)
Dec 11, 2019 2.450 2.460 2.270 2.350 136,822 -0.05(-2.08%)
Dec 10, 2019 2.590 2.590 2.400 2.400 148,090 -0.06(-2.44%)
Dec 09, 2019 2.410 2.520 2.410 2.460 94,875 +0.02(+0.82%)
Dec 06, 2019 2.500 2.540 2.420 2.440 197,626 -0.06(-2.40%)
Dec 05, 2019 2.520 2.580 2.480 2.500 143,942 -0.02(-0.79%)
Dec 04, 2019 2.590 2.600 2.520 2.520 61,231 +0.00(+0.00%)
Dec 03, 2019 2.480 2.580 2.410 2.520 103,709 +0.04(+1.61%)
Dec 02, 2019 2.650 2.650 2.470 2.480 153,740 -0.17(-6.42%)
Nov 29, 2019 2.660 2.710 2.610 2.650 116,195 -0.01(-0.38%)
Nov 28, 2019 2.600 2.660 2.530 2.660 80,305 +0.00(+0.00%)
Nov 27, 2019 2.600 2.680 2.600 2.660 84,819 +0.05(+1.92%)
Nov 26, 2019 2.740 2.740 2.520 2.610 157,545 -0.04(-1.51%)
Nov 25, 2019 2.690 2.740 2.620 2.650 108,564 -0.07(-2.57%)
Nov 22, 2019 2.870 2.870 2.670 2.720 127,521 -0.08(-2.86%)
Nov 21, 2019 2.730 2.850 2.730 2.800 58,911 +0.05(+1.82%)
Nov 20, 2019 3.070 3.130 2.700 2.750 286,397 -0.25(-8.33%)
Nov 19, 2019 2.850 3.030 2.840 3.000 236,116 +0.18(+6.38%)
Nov 18, 2019 2.730 2.910 2.650 2.820 139,046 +0.10(+3.68%)
Nov 15, 2019 2.750 2.800 2.590 2.720 139,308 +0.24(+9.68%)
Nov 14, 2019 2.780 2.780 2.430 2.480 167,855 -0.24(-8.82%)
Nov 13, 2019 2.910 2.930 2.610 2.720 164,206 -0.12(-4.23%)
Nov 12, 2019 2.610 2.890 2.610 2.840 278,771 +0.39(+15.92%)
Nov 11, 2019 2.590 2.590 2.410 2.450 78,713 -0.09(-3.54%)
Nov 08, 2019 2.550 2.560 2.460 2.540 142,030 -0.01(-0.39%)
Nov 07, 2019 2.690 2.690 2.480 2.550 131,550 -0.14(-5.20%)
Nov 06, 2019 2.780 2.820 2.670 2.690 71,297 -0.04(-1.47%)
Nov 05, 2019 2.790 2.790 2.650 2.730 94,935 -0.02(-0.73%)
Nov 04, 2019 2.590 2.760 2.590 2.750 190,400 +0.18(+7.00%)
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.