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, 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%)
Dec 01, 2016 1.930 1.930 1.670 1.670 6,240 -0.22(-11.64%)
Nov 30, 2016 2.500 2.500 1.890 1.890 5,345 -0.61(-24.40%)
Nov 29, 2016 1.990 3.320 1.990 2.500 34,340 +0.67(+36.61%)
Nov 28, 2016 1.650 1.830 1.620 1.830 4,108 +0.18(+10.91%)
Nov 25, 2016 1.680 1.680 1.650 1.650 1,500 +0.00(+0.00%)
Nov 23, 2016 1.650 1.650 1.650 37 -0.10(-5.71%)
Nov 22, 2016 1.750 1.750 1.750 1.750 207 -0.05(-2.78%)
Nov 21, 2016 1.800 1.800 1.800 1.800 1,097 -0.02(-1.10%)
Nov 17, 2016 1.820 1.820 1.820 0 +0.03(+1.68%)
Nov 16, 2016 1.750 1.950 1.750 1.790 2,285 -0.01(-0.56%)
Nov 15, 2016 1.800 1.800 1.800 1.800 1,300 +0.05(+2.86%)
Nov 14, 2016 1.880 1.970 1.750 1.750 2,800 +0.00(+0.00%)
Nov 11, 2016 1.860 1.860 1.750 1.750 1,347 +0.05(+2.94%)
Nov 07, 2016 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 04, 2016 1.770 1.770 1.700 1.700 3,500 -0.05(-2.86%)
Nov 03, 2016 1.750 1.750 1.750 1.750 200 +0.01(+0.57%)
Nov 02, 2016 1.670 1.740 1.670 1.740 1,500 +0.04(+2.35%)
Nov 01, 2016 1.810 1.810 1.700 1.700 3,055 -0.11(-6.08%)
Oct 31, 2016 1.800 1.810 1.800 1.810 2,000 +0.00(+0.00%)
Oct 28, 2016 1.880 1.880 1.800 1.810 2,200 -0.09(-4.74%)
Oct 27, 2016 1.900 1.900 1.900 1.900 600 -0.04(-2.06%)
Oct 26, 2016 1.950 1.950 1.900 1.940 1,700 +0.04(+2.11%)
Oct 25, 2016 1.900 1.900 1.900 1.900 1,820 +0.00(+0.00%)
Oct 24, 2016 1.960 1.990 1.900 1.900 2,653 -0.06(-3.06%)
Oct 21, 2016 2.020 2.020 1.960 1.960 10,550 -0.06(-2.97%)
Oct 20, 2016 2.040 2.040 2.000 2.020 2,168 -0.05(-2.42%)
Oct 19, 2016 2.050 2.070 2.050 2.070 800 -0.01(-0.48%)
Oct 18, 2016 2.120 2.120 2.080 2.080 500 -0.01(-0.48%)
Oct 17, 2016 2.150 2.150 2.090 2.090 2,900 -0.04(-1.88%)
Oct 14, 2016 2.160 2.160 2.130 2.130 2,855 -0.03(-1.39%)
Oct 13, 2016 2.180 2.180 2.160 2.160 1,527 -0.07(-3.14%)
Oct 12, 2016 2.240 2.240 2.180 2.230 2,000 +0.02(+0.90%)
Oct 11, 2016 2.190 2.290 2.180 2.210 2,899 -0.01(-0.45%)
Oct 07, 2016 2.220 2.220 2.220 0 -0.15(-6.33%)
Oct 06, 2016 2.370 2.370 2.370 2.370 250 +0.00(+0.00%)
Oct 05, 2016 2.370 2.370 2.370 2.370 950 +0.05(+2.16%)
Oct 04, 2016 2.340 2.340 2.320 2.320 1,100 +0.01(+0.43%)
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.