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 (%)
Feb 28, 2017 1.590 1.690 1.570 1.690 13,050 +0.13(+8.33%)
Feb 27, 2017 1.530 1.560 1.530 1.560 1,500 -0.01(-0.64%)
Feb 24, 2017 1.650 1.650 1.540 1.570 42,650 -0.08(-4.85%)
Feb 23, 2017 1.720 1.720 1.630 1.650 5,698 -0.09(-5.17%)
Feb 22, 2017 1.730 1.750 1.730 1.740 4,720 +0.04(+2.35%)
Feb 21, 2017 1.720 1.880 1.700 1.700 36,200 -0.01(-0.58%)
Feb 17, 2017 1.710 1.710 1.710 0 +0.03(+1.79%)
Feb 16, 2017 1.680 1.680 1.680 1.680 700 +0.03(+1.82%)
Feb 15, 2017 1.650 1.650 1.650 1.650 120 -0.01(-0.60%)
Feb 14, 2017 1.720 1.740 1.660 1.660 18,160 +0.01(+0.61%)
Feb 13, 2017 1.690 1.760 1.630 1.650 56,700 -0.03(-1.79%)
Feb 10, 2017 1.700 1.700 1.680 1.680 767 +0.00(+0.00%)
Feb 09, 2017 1.550 1.680 1.550 1.680 3,023 +0.01(+0.60%)
Feb 08, 2017 1.660 1.670 1.660 1.670 7,148 +0.01(+0.60%)
Feb 07, 2017 1.600 1.660 1.600 1.660 1,925 -0.04(-2.35%)
Feb 06, 2017 1.850 1.850 1.700 1.700 5,652 +0.00(+0.00%)
Feb 03, 2017 1.700 1.730 1.690 1.700 5,750 +0.02(+1.19%)
Feb 02, 2017 1.660 1.740 1.660 1.680 34,150 +0.01(+0.60%)
Feb 01, 2017 1.660 1.670 1.660 1.670 1,935 +0.01(+0.60%)
Jan 31, 2017 1.690 1.700 1.660 1.660 1,800 -0.09(-5.14%)
Jan 30, 2017 1.750 1.750 1.750 1.750 1,003 +0.03(+1.74%)
Jan 27, 2017 1.720 1.720 1.720 1.720 4,100 -0.04(-2.27%)
Jan 26, 2017 1.710 1.760 1.710 1.760 7,565 -0.06(-3.30%)
Jan 25, 2017 1.820 1.820 1.820 1.820 5,500 -0.07(-3.70%)
Jan 24, 2017 2.010 2.010 1.890 1.890 2,700 -0.11(-5.50%)
Jan 23, 2017 1.900 2.320 1.820 2.000 12,860 +0.31(+18.34%)
Jan 20, 2017 1.700 1.700 1.690 1.690 1,150 +0.03(+1.81%)
Jan 19, 2017 1.660 1.660 1.660 1.660 1,109 +0.00(+0.00%)
Jan 18, 2017 1.660 1.820 1.640 1.660 6,800 -0.03(-1.78%)
Jan 17, 2017 1.690 1.690 1.690 1.690 328 +0.03(+1.81%)
Jan 12, 2017 1.660 1.660 1.660 0 -0.14(-7.78%)
Jan 11, 2017 1.800 1.800 1.800 1.800 150 +0.15(+9.09%)
Jan 10, 2017 1.650 1.660 1.650 1.650 1,903 +0.01(+0.61%)
Jan 09, 2017 1.680 1.680 1.640 1.640 3,200 -0.07(-4.09%)
Jan 04, 2017 1.710 1.710 1.710 0 -0.02(-1.16%)
Jan 03, 2017 1.730 1.730 1.730 1.730 1,175 -0.02(-1.14%)
Dec 30, 2016 1.750 1.750 1.750 0 -0.08(-4.37%)
Dec 29, 2016 1.650 1.890 1.650 1.830 4,500 -0.02(-1.08%)
Dec 28, 2016 2.000 2.000 1.810 1.850 3,300 +0.02(+1.09%)
Dec 23, 2016 1.830 1.830 1.830 0 +0.28(+18.06%)
Dec 22, 2016 1.640 1.640 1.550 1.550 15,993 -0.09(-5.49%)
Dec 21, 2016 1.560 1.680 1.540 1.640 14,207 +0.05(+3.14%)
Dec 20, 2016 1.590 1.590 1.590 1.590 300 +0.00(+0.00%)
Dec 19, 2016 1.500 1.680 1.500 1.590 11,000 +0.07(+4.61%)
Dec 16, 2016 1.490 1.520 1.490 1.520 1,980 +0.03(+2.01%)
Dec 15, 2016 1.520 1.530 1.470 1.490 27,105 -0.06(-3.87%)
Dec 14, 2016 1.650 1.670 1.550 1.550 34,900 -0.14(-8.28%)
Dec 13, 2016 1.690 1.690 1.690 1.690 803 +0.01(+0.60%)
Dec 12, 2016 1.680 1.680 1.680 1.680 1,100 +0.03(+1.82%)
Dec 09, 2016 1.740 1.740 1.650 1.650 3,550 -0.10(-5.71%)
Dec 08, 2016 1.740 1.750 1.740 1.750 1,839 -0.06(-3.31%)
Dec 07, 2016 1.800 1.810 1.750 1.810 4,100 +0.00(+0.00%)
Dec 06, 2016 2.160 2.160 1.810 1.810 14,550 -0.05(-2.69%)
Dec 05, 2016 1.860 1.900 1.820 1.860 2,500 +0.10(+5.68%)
Dec 02, 2016 1.830 1.830 1.760 1.760 400 +0.09(+5.39%)
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.