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 29, 2021 2.060 2.080 2.060 2.060 3,791 +0.01(+0.49%)
Oct 28, 2021 2.120 2.120 2.050 2.050 2,251 -0.01(-0.49%)
Oct 27, 2021 2.090 2.100 2.060 2.060 751 -0.01(-0.48%)
Oct 26, 2021 2.080 2.070 2.070 1,661 -0.03(-1.43%)
Oct 25, 2021 2.080 2.100 2.080 2.100 1,195 +0.00(+0.00%)
Oct 22, 2021 2.100 2.100 2.070 2.100 4,230 -0.09(-4.11%)
Oct 21, 2021 2.250 2.300 2.190 2.190 3,489 -0.04(-1.79%)
Oct 20, 2021 2.110 2.230 2.110 2.230 8,304 +0.12(+5.69%)
Oct 19, 2021 2.050 2.150 2.050 2.110 7,923 -0.04(-1.86%)
Oct 18, 2021 2.130 2.150 2.120 2.150 6,760 +0.00(+0.00%)
Oct 15, 2021 2.120 2.170 2.120 2.150 4,805 -0.05(-2.27%)
Oct 14, 2021 2.140 2.200 2.130 2.200 12,208 +0.05(+2.33%)
Oct 13, 2021 2.130 2.150 2.130 2.150 2,429 -0.05(-2.27%)
Oct 12, 2021 2.050 2.210 2.050 2.200 15,730 +0.06(+2.80%)
Oct 08, 2021 2.140 2.140 2.140 0 -0.14(-6.14%)
Oct 07, 2021 2.260 2.280 2.220 2.280 5,715 -0.01(-0.44%)
Oct 06, 2021 2.210 2.400 2.210 2.290 20,634 +0.06(+2.69%)
Oct 05, 2021 2.310 2.340 2.230 2.230 14,795 -0.14(-5.91%)
Oct 04, 2021 2.450 2.460 2.350 2.370 15,516 -0.15(-5.95%)
Oct 01, 2021 2.430 2.520 2.430 2.520 11,752 +0.02(+0.80%)
Sep 30, 2021 2.490 2.530 2.450 2.500 9,044 -0.06(-2.34%)
Sep 29, 2021 2.700 2.700 2.490 2.560 17,354 -0.14(-5.19%)
Sep 28, 2021 2.800 2.800 2.650 2.700 7,421 -0.22(-7.53%)
Sep 27, 2021 2.900 3.020 2.900 2.920 4,849 +0.02(+0.69%)
Sep 24, 2021 2.690 2.950 2.690 2.900 11,035 +0.26(+9.85%)
Sep 23, 2021 2.700 2.700 2.640 2.640 7,894 -0.08(-2.94%)
Sep 22, 2021 2.750 2.750 2.690 2.720 7,913 +0.03(+1.12%)
Sep 21, 2021 2.610 2.700 2.560 2.690 8,359 +0.08(+3.07%)
Sep 20, 2021 2.700 2.760 2.580 2.610 3,183 -0.17(-6.12%)
Sep 17, 2021 2.780 2.780 2.700 2.780 5,877 +0.03(+1.09%)
Sep 16, 2021 2.800 2.800 2.700 2.750 5,099 -0.05(-1.79%)
Sep 15, 2021 2.770 2.800 2.730 2.800 7,324 +0.03(+1.08%)
Sep 14, 2021 3.040 3.040 2.770 2.770 16,317 -0.31(-10.06%)
Sep 13, 2021 3.050 3.130 2.950 3.080 7,761 +0.11(+3.70%)
Sep 10, 2021 2.860 3.000 2.860 2.970 6,348 +0.12(+4.21%)
Sep 09, 2021 2.850 2.890 2.800 2.850 9,220 +0.02(+0.71%)
Sep 08, 2021 2.980 2.980 2.770 2.830 132,936 +0.00(+0.00%)
Sep 07, 2021 3.020 3.040 2.830 2.830 47,936 -0.17(-5.67%)
Sep 03, 2021 3.000 3.000 3.000 0 -0.22(-6.83%)
Sep 02, 2021 3.210 3.320 3.190 3.220 11,275 -0.03(-0.92%)
Sep 01, 2021 3.320 3.320 3.250 3.250 3,522 -0.14(-4.13%)
Aug 31, 2021 3.590 3.680 3.230 3.390 55,686 +2.89(+578.00%)
Aug 30, 2021 0.5400 0.5400 0.4900 0.5000 127,030 -0.02(-3.85%)
Aug 27, 2021 0.5100 0.5500 0.5000 0.5200 165,364 -0.03(-5.45%)
Aug 26, 2021 0.5900 0.5900 0.5500 0.5500 49,165 -0.04(-6.78%)
Aug 25, 2021 0.5900 0.6000 0.5700 0.5900 96,160 +0.02(+3.51%)
Aug 24, 2021 0.5600 0.5900 0.5600 0.5700 81,648 +0.01(+1.79%)
Aug 23, 2021 0.5400 0.5800 0.5400 0.5600 54,848 +0.03(+5.66%)
Aug 20, 2021 0.5300 0.5300 0.5300 0.5300 13,400 +0.02(+3.92%)
Aug 19, 2021 0.5200 0.5300 0.5100 0.5100 51,567 -0.01(-1.92%)
Aug 18, 2021 0.5300 0.5300 0.5000 0.5200 35,910 +0.01(+1.96%)
Aug 17, 2021 0.5200 0.5300 0.5100 0.5100 36,885 -0.02(-3.77%)
Aug 16, 2021 0.5700 0.5700 0.5300 0.5300 123,114 -0.04(-7.02%)
Aug 13, 2021 0.5800 0.5800 0.5500 0.5700 32,249 +0.01(+1.79%)
Aug 12, 2021 0.5700 0.5700 0.5500 0.5600 61,791 -0.01(-1.75%)
Aug 11, 2021 0.6100 0.6100 0.5700 0.5700 57,454 -0.01(-1.72%)
Aug 10, 2021 0.5900 0.6000 0.5800 0.5800 26,476 -0.01(-1.69%)
Aug 09, 2021 0.5900 0.6000 0.5800 0.5900 36,510 +0.00(+0.00%)
Aug 06, 2021 0.5900 0.5900 0.5700 0.5900 38,680 +0.00(+0.00%)
Aug 05, 2021 0.5800 0.5900 0.5700 0.5900 52,921 -0.01(-1.67%)
Aug 04, 2021 0.7000 0.7000 0.6000 0.6000 136,390 -0.08(-11.76%)
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.