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 (%)
Dec 30, 2022 0.7500 0 +0.05(+7.14%)
Dec 29, 2022 0.7000 0.7000 0.7000 0.7000 1,275 +0.00(+0.00%)
Dec 28, 2022 0.6600 0.7100 0.6600 0.7000 13,327 +0.02(+2.94%)
Dec 23, 2022 0.6800 0 -0.01(-1.45%)
Dec 22, 2022 0.7800 0.7900 0.6900 0.6900 17,203 +0.02(+2.99%)
Dec 21, 2022 0.6900 0.6900 0.6400 0.6700 7,239 +0.02(+3.08%)
Dec 20, 2022 0.6000 0.7600 0.6000 0.6500 18,613 +0.09(+16.07%)
Dec 19, 2022 0.5600 0.5600 0.5600 0.5600 1,617 +0.04(+7.69%)
Dec 16, 2022 0.4900 0.5200 0.4900 0.5200 12,193 +0.05(+10.64%)
Dec 15, 2022 0.4900 0.4900 0.4700 0.4700 7,585 +0.00(+0.00%)
Dec 13, 2022 0.4700 675 +0.00(+0.00%)
Dec 12, 2022 0.4850 0.4850 0.4700 0.4700 2,254 -0.02(-4.08%)
Dec 09, 2022 0.4850 0.4900 0.4850 0.4900 1,000 +0.01(+1.03%)
Dec 08, 2022 0.5000 0.5000 0.4850 0.4850 5,413 -0.04(-6.73%)
Dec 06, 2022 0.5200 177 -0.02(-3.70%)
Dec 02, 2022 0.5400 62 -0.06(-10.00%)
Dec 01, 2022 0.5200 0.6000 0.5200 0.6000 2,276 +0.05(+9.09%)
Nov 29, 2022 0.5500 143 -0.01(-1.79%)
Nov 28, 2022 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Nov 25, 2022 0.5500 0.5500 0.5500 0.5500 557 +0.01(+1.85%)
Nov 24, 2022 0.5400 0.5400 0.5400 0.5400 952 +0.01(+1.89%)
Nov 23, 2022 0.5500 0.5500 0.5300 0.5300 9,033 -0.02(-3.64%)
Nov 22, 2022 0.5500 0.5500 0.5500 0.5500 4,415 +0.02(+3.77%)
Nov 21, 2022 0.5500 0.5500 0.5200 0.5300 2,782 -0.05(-8.62%)
Nov 18, 2022 0.5800 0.5800 0.5800 0.5800 3,284 -0.02(-3.33%)
Nov 16, 2022 0.6000 475 -0.03(-4.76%)
Nov 14, 2022 0.6300 200 -0.02(-3.08%)
Nov 11, 2022 0.6600 0.6600 0.6500 0.6500 2,541 -0.05(-7.14%)
Nov 09, 2022 0.7000 571 -0.01(-1.41%)
Nov 07, 2022 0.7100 137 -0.04(-5.33%)
Nov 04, 2022 0.7500 0.7500 0.7500 0.7500 516 -0.04(-5.06%)
Nov 02, 2022 0.7900 106 +0.03(+3.95%)
Oct 26, 2022 0.7600 12 +0.03(+4.11%)
Oct 25, 2022 0.7300 0.7300 0.7300 0.7300 1,012 -0.03(-3.95%)
Oct 24, 2022 0.7600 0.8000 0.7600 0.7600 19,086 -0.02(-2.56%)
Oct 21, 2022 0.7800 0.7800 0.7800 0.7800 643 +0.02(+2.63%)
Oct 18, 2022 0.7600 33 +0.00(+0.00%)
Oct 12, 2022 0.7600 0.7600 565 +0.00(+0.00%)
Oct 11, 2022 0.8100 0.8100 0.7600 0.7600 4,621 -0.09(-10.59%)
Oct 05, 2022 0.8500 0 +0.04(+4.94%)
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.