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 26, 2021 0.9300 0.9800 0.8800 0.9400 348,913 -0.04(-4.08%)
Feb 25, 2021 1.010 1.020 0.9400 0.9800 388,289 -0.07(-6.67%)
Feb 24, 2021 0.9400 1.140 0.9400 1.050 929,547 +0.14(+15.38%)
Feb 23, 2021 0.9400 0.9700 0.7900 0.9100 685,373 -0.14(-13.33%)
Feb 22, 2021 1.160 1.170 1.050 1.050 455,853 -0.14(-11.76%)
Feb 19, 2021 1.170 1.290 1.170 1.190 670,315 +0.03(+2.59%)
Feb 18, 2021 1.290 1.300 1.130 1.160 814,298 -0.14(-10.77%)
Feb 17, 2021 1.410 1.410 1.280 1.300 642,730 -0.09(-6.47%)
Feb 16, 2021 1.390 1.450 1.330 1.390 914,930 +0.07(+5.30%)
Feb 12, 2021 1.320 1.320 1.320 0 -0.08(-5.71%)
Feb 11, 2021 1.470 1.490 1.270 1.400 1,279,415 -0.12(-7.89%)
Feb 10, 2021 1.450 1.550 1.120 1.520 2,049,411 +0.29(+23.58%)
Feb 09, 2021 1.210 1.300 1.170 1.230 1,089,088 +0.10(+8.85%)
Feb 08, 2021 0.9900 1.180 0.9800 1.130 1,206,732 +0.16(+16.49%)
Feb 05, 2021 0.9800 1.000 0.9200 0.9700 512,928 +0.00(+0.00%)
Feb 04, 2021 0.9300 1.070 0.8800 0.9700 977,303 +0.06(+6.59%)
Feb 03, 2021 0.8900 0.9300 0.8600 0.9100 248,940 +0.05(+5.81%)
Feb 02, 2021 0.8800 0.8900 0.8400 0.8600 324,444 -0.02(-2.27%)
Feb 01, 2021 0.8600 0.8900 0.8300 0.8800 328,388 +0.03(+3.53%)
Jan 29, 2021 0.9200 0.9200 0.8400 0.8500 394,777 -0.04(-4.49%)
Jan 28, 2021 0.9900 1.000 0.8600 0.8900 773,986 +0.03(+3.49%)
Jan 27, 2021 0.8200 0.9200 0.7300 0.8600 770,986 -0.06(-6.52%)
Jan 26, 2021 0.9400 0.9800 0.8900 0.9200 443,173 -0.05(-5.15%)
Jan 25, 2021 1.030 1.060 0.8800 0.9700 881,407 -0.05(-4.90%)
Jan 22, 2021 1.030 1.040 0.9500 1.020 608,451 -0.03(-2.86%)
Jan 21, 2021 1.140 1.370 1.000 1.050 3,773,625 +0.10(+10.53%)
Jan 20, 2021 0.8400 0.9700 0.7800 0.9500 1,881,555 +0.14(+17.28%)
Jan 19, 2021 0.7700 0.8300 0.7700 0.8100 877,606 +0.05(+6.58%)
Jan 18, 2021 0.7600 0.7600 0.6500 0.7600 948,026 -0.01(-1.30%)
Jan 15, 2021 0.8200 0.8300 0.7400 0.7700 423,270 -0.03(-3.75%)
Jan 14, 2021 0.7800 0.8400 0.7200 0.8000 1,014,160 -0.02(-2.44%)
Jan 13, 2021 0.8200 0.8400 0.7700 0.8200 877,582 -0.02(-2.38%)
Jan 12, 2021 0.9200 0.9400 0.8000 0.8400 1,805,104 -0.02(-2.33%)
Jan 11, 2021 0.8400 1.100 0.8100 0.8600 4,701,237 +0.14(+19.44%)
Jan 08, 2021 0.5600 0.7800 0.5600 0.7200 2,648,649 +0.15(+26.32%)
Jan 07, 2021 0.5800 0.6000 0.5600 0.5700 617,944 +0.03(+5.56%)
Jan 06, 2021 0.6400 0.6500 0.5100 0.5400 1,660,642 -0.10(-15.62%)
Jan 05, 2021 0.6200 0.6900 0.5500 0.6400 2,379,254 +0.14(+28.00%)
Jan 04, 2021 0.4400 0.5200 0.4100 0.5000 1,148,620 +0.08(+19.05%)
Dec 31, 2020 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Dec 30, 2020 0.3900 0.4600 0.3700 0.4600 603,555 +0.07(+17.95%)
Dec 29, 2020 0.4000 0.4000 0.3700 0.3900 506,245 -0.03(-8.24%)
Dec 24, 2020 0.4250 0.4250 0.4250 0 -0.13(-22.73%)
Dec 23, 2020 0.4000 0.7300 0.4000 0.5500 5,150,804 +0.23(+69.23%)
Dec 22, 2020 0.3350 0.3350 0.3150 0.3250 454,651 -0.01(-2.99%)
Dec 21, 2020 0.3300 0.3350 0.3250 0.3350 93,224 +0.00(+0.00%)
Dec 18, 2020 0.3300 0.3500 0.3250 0.3350 134,215 +0.01(+1.52%)
Dec 17, 2020 0.3300 0.3300 0.3150 0.3300 105,506 +0.00(+0.00%)
Dec 16, 2020 0.3400 0.3400 0.3200 0.3300 46,608 +0.01(+1.54%)
Dec 15, 2020 0.3200 0.3400 0.3050 0.3250 214,706 +0.00(+0.00%)
Dec 14, 2020 0.3450 0.3450 0.3250 0.3250 83,576 -0.02(-4.41%)
Dec 11, 2020 0.3700 0.3700 0.3350 0.3400 98,035 +0.00(+0.00%)
Dec 10, 2020 0.3500 0.3500 0.3400 0.3400 63,566 +0.00(+0.00%)
Dec 09, 2020 0.3900 0.3900 0.3200 0.3400 208,363 -0.04(-10.53%)
Dec 08, 2020 0.3950 0.3950 0.3700 0.3800 148,059 -0.01(-1.30%)
Dec 07, 2020 0.3950 0.4150 0.3800 0.3850 176,426 -0.01(-1.28%)
Dec 04, 2020 0.4600 0.4600 0.3850 0.3900 600,868 -0.05(-11.36%)
Dec 03, 2020 0.4050 0.4700 0.4050 0.4400 235,808 +0.03(+7.32%)
Dec 02, 2020 0.4250 0.4300 0.3850 0.4100 555,307 -0.06(-12.77%)
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.