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 (%)
Jul 29, 2016 2.090 2.090 2.090 0 -0.01(-0.48%)
Jul 27, 2016 2.100 2.100 2.100 106 +0.13(+6.60%)
Jul 26, 2016 1.970 1.970 1.970 1.970 325 -0.08(-3.90%)
Jul 25, 2016 1.850 2.090 1.750 2.050 5,307 +0.19(+10.22%)
Jul 21, 2016 1.860 1.860 1.860 0 -0.14(-7.00%)
Jul 20, 2016 1.850 2.020 1.850 2.000 2,125 +0.14(+7.53%)
Jul 19, 2016 1.860 1.860 1.860 1.860 200 +0.09(+5.08%)
Jul 18, 2016 2.010 2.010 1.770 1.770 1,900 -0.19(-9.69%)
Jul 15, 2016 1.930 1.960 1.930 1.960 500 +0.02(+1.03%)
Jul 14, 2016 1.670 2.250 1.670 1.940 5,505 +0.27(+16.17%)
Jul 13, 2016 1.730 1.730 1.670 1.670 600 -0.07(-4.02%)
Jul 12, 2016 1.740 1.740 1.740 1.740 404 +0.07(+4.19%)
Jul 08, 2016 1.670 1.670 1.670 37 -0.08(-4.57%)
Jun 29, 2016 1.750 1.750 1.750 0 -0.10(-5.41%)
Jun 24, 2016 1.850 1.850 1.850 0 -0.05(-2.63%)
Jun 23, 2016 1.900 1.900 1.900 1.900 1,013 +0.00(+0.00%)
Jun 21, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 17, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 16, 2016 1.910 1.910 1.900 1.900 260 -0.04(-2.06%)
Jun 15, 2016 1.940 1.940 1.940 1.940 300 +0.02(+1.04%)
Jun 14, 2016 1.950 1.950 1.920 1.920 1,402 +0.02(+1.05%)
Jun 13, 2016 1.900 1.900 1.900 1.900 787 -0.02(-1.04%)
Jun 10, 2016 1.950 1.950 1.920 1.920 617 -0.03(-1.54%)
Jun 09, 2016 1.950 1.950 1.950 1.950 197 -0.04(-2.01%)
Jun 08, 2016 1.750 2.000 1.750 1.990 2,323 +0.24(+13.71%)
Jun 07, 2016 1.760 1.760 1.750 1.750 1,260 +0.00(+0.00%)
Jun 06, 2016 1.750 1.750 1.750 1.750 100 -0.01(-0.57%)
Jun 03, 2016 1.760 1.760 1.760 1.760 100 -0.23(-11.56%)
May 31, 2016 1.990 1.990 1.990 0 +0.00(+0.00%)
May 30, 2016 1.990 1.990 1.990 1.990 200 +0.00(+0.00%)
May 27, 2016 1.990 1.990 1.990 1.990 200 -0.01(-0.50%)
May 25, 2016 2.000 2.000 2.000 94 +0.10(+5.26%)
May 24, 2016 1.790 1.900 1.790 1.900 3,250 +0.24(+14.46%)
May 19, 2016 1.660 1.660 1.660 0 -0.14(-7.78%)
May 16, 2016 1.800 1.800 1.800 0 -0.01(-0.55%)
May 13, 2016 1.650 1.810 1.650 1.810 2,692 +0.19(+11.73%)
May 12, 2016 1.620 1.620 1.620 1.620 100 +0.06(+3.85%)
May 11, 2016 1.520 1.560 1.500 1.560 3,400 -0.01(-0.64%)
May 10, 2016 1.570 1.570 1.570 1.570 750 -0.18(-10.29%)
May 09, 2016 1.750 1.750 1.750 1.750 700 +0.05(+2.94%)
May 06, 2016 1.530 1.700 1.530 1.700 1,225 -0.05(-2.86%)
May 05, 2016 1.730 1.750 1.730 1.750 859 +0.03(+1.74%)
May 04, 2016 1.730 1.730 1.720 1.720 1,018 -0.04(-2.27%)
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.