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 (%)
Oct 31, 2016 1.800 1.810 1.800 1.810 2,000 +0.00(+0.00%)
Oct 28, 2016 1.880 1.880 1.800 1.810 2,200 -0.09(-4.74%)
Oct 27, 2016 1.900 1.900 1.900 1.900 600 -0.04(-2.06%)
Oct 26, 2016 1.950 1.950 1.900 1.940 1,700 +0.04(+2.11%)
Oct 25, 2016 1.900 1.900 1.900 1.900 1,820 +0.00(+0.00%)
Oct 24, 2016 1.960 1.990 1.900 1.900 2,653 -0.06(-3.06%)
Oct 21, 2016 2.020 2.020 1.960 1.960 10,550 -0.06(-2.97%)
Oct 20, 2016 2.040 2.040 2.000 2.020 2,168 -0.05(-2.42%)
Oct 19, 2016 2.050 2.070 2.050 2.070 800 -0.01(-0.48%)
Oct 18, 2016 2.120 2.120 2.080 2.080 500 -0.01(-0.48%)
Oct 17, 2016 2.150 2.150 2.090 2.090 2,900 -0.04(-1.88%)
Oct 14, 2016 2.160 2.160 2.130 2.130 2,855 -0.03(-1.39%)
Oct 13, 2016 2.180 2.180 2.160 2.160 1,527 -0.07(-3.14%)
Oct 12, 2016 2.240 2.240 2.180 2.230 2,000 +0.02(+0.90%)
Oct 11, 2016 2.190 2.290 2.180 2.210 2,899 -0.01(-0.45%)
Oct 07, 2016 2.220 2.220 2.220 0 -0.15(-6.33%)
Oct 06, 2016 2.370 2.370 2.370 2.370 250 +0.00(+0.00%)
Oct 05, 2016 2.370 2.370 2.370 2.370 950 +0.05(+2.16%)
Oct 04, 2016 2.340 2.340 2.320 2.320 1,100 +0.01(+0.43%)
Oct 03, 2016 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 30, 2016 2.370 2.370 2.310 2.310 1,330 -0.09(-3.75%)
Sep 29, 2016 2.470 2.470 2.400 2.400 4,007 -0.14(-5.51%)
Sep 28, 2016 2.530 2.540 2.510 2.540 600 -0.15(-5.58%)
Sep 27, 2016 2.400 2.690 2.400 2.690 5,780 +0.24(+9.80%)
Sep 26, 2016 2.450 2.450 2.450 2.450 200 -0.10(-3.92%)
Sep 23, 2016 2.500 2.550 2.500 2.550 400 +0.14(+5.81%)
Sep 22, 2016 2.510 2.520 2.410 2.410 3,525 -0.11(-4.37%)
Sep 21, 2016 2.650 2.650 2.510 2.520 8,477 -0.33(-11.58%)
Sep 20, 2016 2.720 2.850 2.720 2.850 1,187 +0.21(+7.95%)
Sep 19, 2016 2.600 2.680 2.600 2.640 4,309 +0.02(+0.76%)
Sep 16, 2016 2.990 2.990 2.620 2.620 4,706 -0.16(-5.76%)
Sep 15, 2016 3.360 3.790 2.780 2.780 36,788 -0.77(-21.69%)
Sep 14, 2016 1.750 4.030 1.750 3.550 51,655 +1.91(+116.46%)
Sep 12, 2016 1.640 1.640 1.640 0 -0.05(-2.96%)
Sep 09, 2016 1.690 1.690 1.660 1.690 4,400 +0.00(+0.00%)
Sep 08, 2016 1.690 1.690 1.690 1.690 1,185 -0.03(-1.74%)
Sep 02, 2016 1.720 1.720 1.720 0 -0.06(-3.37%)
Aug 31, 2016 1.780 1.780 1.780 0 +0.01(+0.56%)
Aug 29, 2016 1.770 1.770 1.770 25 +0.05(+2.91%)
Aug 26, 2016 1.720 1.720 1.720 1.720 600 +0.02(+1.18%)
Aug 25, 2016 1.700 1.700 1.700 1.700 203 -0.06(-3.41%)
Aug 24, 2016 1.800 1.800 1.760 1.760 1,900 +0.05(+2.92%)
Aug 23, 2016 1.750 1.750 1.710 1.710 527 -0.04(-2.29%)
Aug 22, 2016 1.740 1.750 1.740 1.750 300 -0.02(-1.13%)
Aug 19, 2016 1.770 1.770 1.770 1.770 370 +0.05(+2.91%)
Aug 18, 2016 1.730 1.730 1.720 1.720 600 -0.03(-1.71%)
Aug 17, 2016 1.750 1.750 1.750 1.750 200 -0.09(-4.89%)
Aug 16, 2016 1.880 1.880 1.840 1.840 200 -0.07(-3.66%)
Aug 10, 2016 1.910 1.910 1.910 43 -0.14(-6.83%)
Aug 05, 2016 2.050 2.050 2.050 12 +0.09(+4.59%)
Aug 04, 2016 1.960 1.960 1.960 1.960 634 +0.00(+0.00%)
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.