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, 2019 2.490 2.490 2.380 2.460 49,977 +0.02(+0.82%)
Oct 30, 2019 2.400 2.480 2.370 2.440 45,789 +0.06(+2.52%)
Oct 29, 2019 2.490 2.490 2.340 2.380 40,400 -0.05(-2.06%)
Oct 28, 2019 2.480 2.490 2.430 2.430 13,055 -0.08(-3.19%)
Oct 25, 2019 2.430 2.530 2.430 2.510 44,383 +0.03(+1.21%)
Oct 24, 2019 2.520 2.520 2.430 2.480 38,229 -0.05(-1.98%)
Oct 23, 2019 2.590 2.590 2.490 2.530 52,379 -0.05(-1.94%)
Oct 22, 2019 2.610 2.610 2.550 2.580 23,211 -0.03(-1.15%)
Oct 21, 2019 2.720 2.720 2.550 2.610 83,268 -0.09(-3.33%)
Oct 18, 2019 2.830 2.840 2.600 2.700 75,921 -0.13(-4.59%)
Oct 17, 2019 2.840 2.880 2.780 2.830 44,105 +0.01(+0.35%)
Oct 16, 2019 2.860 2.860 2.750 2.820 35,401 -0.04(-1.40%)
Oct 15, 2019 2.890 2.940 2.800 2.860 57,010 -0.03(-1.04%)
Oct 11, 2019 2.890 2.890 2.890 0 +0.03(+1.05%)
Oct 10, 2019 2.840 2.950 2.750 2.860 104,834 +0.04(+1.42%)
Oct 09, 2019 2.550 2.840 2.550 2.820 105,065 +0.20(+7.63%)
Oct 08, 2019 2.650 2.650 2.520 2.620 32,177 +0.00(+0.00%)
Oct 07, 2019 2.590 2.650 2.500 2.620 22,739 +0.11(+4.38%)
Oct 04, 2019 2.520 2.560 2.430 2.510 19,780 +0.01(+0.40%)
Oct 03, 2019 2.530 2.560 2.450 2.500 70,647 +0.06(+2.46%)
Oct 02, 2019 2.440 2.450 2.360 2.440 66,622 +0.00(+0.00%)
Oct 01, 2019 2.550 2.600 2.370 2.440 62,240 -0.03(-1.21%)
Sep 30, 2019 2.750 2.750 2.470 2.470 51,425 -0.14(-5.36%)
Sep 27, 2019 2.590 2.650 2.540 2.610 62,354 +0.07(+2.76%)
Sep 26, 2019 2.710 2.790 2.450 2.540 168,432 -0.17(-6.27%)
Sep 25, 2019 2.670 2.770 2.670 2.710 55,555 +0.00(+0.00%)
Sep 24, 2019 2.760 2.780 2.650 2.710 97,680 -0.07(-2.52%)
Sep 23, 2019 2.760 2.820 2.760 2.780 51,709 -0.02(-0.71%)
Sep 20, 2019 2.810 2.860 2.750 2.800 36,494 -0.05(-1.75%)
Sep 19, 2019 2.900 2.910 2.840 2.850 47,593 +0.04(+1.42%)
Sep 18, 2019 2.860 3.010 2.800 2.810 180,148 -0.06(-2.09%)
Sep 17, 2019 2.820 2.870 2.670 2.870 42,344 +0.10(+3.61%)
Sep 16, 2019 2.700 2.870 2.700 2.770 28,970 -0.10(-3.48%)
Sep 13, 2019 2.800 2.870 2.780 2.870 28,816 +0.01(+0.35%)
Sep 12, 2019 2.930 2.940 2.830 2.860 49,071 -0.03(-1.04%)
Sep 11, 2019 2.800 2.930 2.740 2.890 66,795 +0.06(+2.12%)
Sep 10, 2019 2.810 2.860 2.710 2.830 53,870 +0.01(+0.35%)
Sep 09, 2019 2.920 3.040 2.630 2.820 217,135 -0.05(-1.74%)
Sep 06, 2019 2.700 2.920 2.660 2.870 270,114 +0.17(+6.30%)
Sep 05, 2019 2.670 2.720 2.530 2.700 75,895 +0.07(+2.66%)
Sep 04, 2019 2.450 2.690 2.440 2.630 132,189 +0.22(+9.13%)
Sep 03, 2019 2.530 2.530 2.370 2.410 42,523 -0.09(-3.60%)
Aug 30, 2019 2.500 2.500 2.500 0 +0.06(+2.46%)
Aug 29, 2019 2.360 2.540 2.360 2.440 173,626 +0.16(+7.02%)
Aug 28, 2019 2.150 2.300 2.050 2.280 96,983 +0.04(+1.79%)
Aug 27, 2019 2.390 2.390 2.170 2.240 51,480 -0.10(-4.27%)
Aug 26, 2019 2.450 2.450 2.280 2.340 45,633 -0.09(-3.70%)
Aug 23, 2019 2.410 2.510 2.410 2.430 31,702 -0.06(-2.41%)
Aug 22, 2019 2.690 2.690 2.480 2.490 53,133 -0.14(-5.32%)
Aug 21, 2019 2.450 2.710 2.450 2.630 90,596 +0.25(+10.50%)
Aug 20, 2019 2.620 2.620 2.340 2.380 37,829 -0.02(-0.83%)
Aug 19, 2019 2.660 2.660 2.340 2.400 55,528 -0.14(-5.51%)
Aug 16, 2019 2.360 2.600 2.360 2.540 107,655 +0.21(+9.01%)
Aug 15, 2019 2.740 2.750 2.330 2.330 130,025 -0.39(-14.34%)
Aug 14, 2019 2.590 2.860 2.440 2.720 212,114 +0.18(+7.09%)
Aug 13, 2019 2.560 2.740 2.520 2.540 88,487 -0.03(-1.17%)
Aug 12, 2019 2.760 2.760 2.530 2.570 209,930 -0.19(-6.88%)
Aug 09, 2019 2.820 2.880 2.550 2.760 379,836 -0.24(-8.00%)
Aug 08, 2019 3.150 3.290 2.920 3.000 148,528 -0.05(-1.64%)
Aug 07, 2019 2.870 3.180 2.820 3.050 140,766 +0.14(+4.81%)
Aug 06, 2019 2.970 3.140 2.790 2.910 288,458 -0.25(-7.91%)
Aug 02, 2019 3.160 3.160 3.160 0 -0.12(-3.66%)
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.