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, 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%)
Oct 03, 2016 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 30, 2016 2.370 2.370 2.310 2.310 1,330 -0.09(-3.75%)
Sep 29, 2016 2.470 2.470 2.400 2.400 4,007 -0.14(-5.51%)
Sep 28, 2016 2.530 2.540 2.510 2.540 600 -0.15(-5.58%)
Sep 27, 2016 2.400 2.690 2.400 2.690 5,780 +0.24(+9.80%)
Sep 26, 2016 2.450 2.450 2.450 2.450 200 -0.10(-3.92%)
Sep 23, 2016 2.500 2.550 2.500 2.550 400 +0.14(+5.81%)
Sep 22, 2016 2.510 2.520 2.410 2.410 3,525 -0.11(-4.37%)
Sep 21, 2016 2.650 2.650 2.510 2.520 8,477 -0.33(-11.58%)
Sep 20, 2016 2.720 2.850 2.720 2.850 1,187 +0.21(+7.95%)
Sep 19, 2016 2.600 2.680 2.600 2.640 4,309 +0.02(+0.76%)
Sep 16, 2016 2.990 2.990 2.620 2.620 4,706 -0.16(-5.76%)
Sep 15, 2016 3.360 3.790 2.780 2.780 36,788 -0.77(-21.69%)
Sep 14, 2016 1.750 4.030 1.750 3.550 51,655 +1.91(+116.46%)
Sep 12, 2016 1.640 1.640 1.640 0 -0.05(-2.96%)
Sep 09, 2016 1.690 1.690 1.660 1.690 4,400 +0.00(+0.00%)
Sep 08, 2016 1.690 1.690 1.690 1.690 1,185 -0.03(-1.74%)
Sep 02, 2016 1.720 1.720 1.720 0 -0.06(-3.37%)
Aug 31, 2016 1.780 1.780 1.780 0 +0.01(+0.56%)
Aug 29, 2016 1.770 1.770 1.770 25 +0.05(+2.91%)
Aug 26, 2016 1.720 1.720 1.720 1.720 600 +0.02(+1.18%)
Aug 25, 2016 1.700 1.700 1.700 1.700 203 -0.06(-3.41%)
Aug 24, 2016 1.800 1.800 1.760 1.760 1,900 +0.05(+2.92%)
Aug 23, 2016 1.750 1.750 1.710 1.710 527 -0.04(-2.29%)
Aug 22, 2016 1.740 1.750 1.740 1.750 300 -0.02(-1.13%)
Aug 19, 2016 1.770 1.770 1.770 1.770 370 +0.05(+2.91%)
Aug 18, 2016 1.730 1.730 1.720 1.720 600 -0.03(-1.71%)
Aug 17, 2016 1.750 1.750 1.750 1.750 200 -0.09(-4.89%)
Aug 16, 2016 1.880 1.880 1.840 1.840 200 -0.07(-3.66%)
Aug 10, 2016 1.910 1.910 1.910 43 -0.14(-6.83%)
Aug 05, 2016 2.050 2.050 2.050 12 +0.09(+4.59%)
Aug 04, 2016 1.960 1.960 1.960 1.960 634 +0.00(+0.00%)
Aug 02, 2016 1.960 1.960 1.960 12 -0.13(-6.22%)
Jul 29, 2016 2.090 2.090 2.090 0 -0.01(-0.48%)
Jul 27, 2016 2.100 2.100 2.100 106 +0.13(+6.60%)
Jul 26, 2016 1.970 1.970 1.970 1.970 325 -0.08(-3.90%)
Jul 25, 2016 1.850 2.090 1.750 2.050 5,307 +0.19(+10.22%)
Jul 21, 2016 1.860 1.860 1.860 0 -0.14(-7.00%)
Jul 20, 2016 1.850 2.020 1.850 2.000 2,125 +0.14(+7.53%)
Jul 19, 2016 1.860 1.860 1.860 1.860 200 +0.09(+5.08%)
Jul 18, 2016 2.010 2.010 1.770 1.770 1,900 -0.19(-9.69%)
Jul 15, 2016 1.930 1.960 1.930 1.960 500 +0.02(+1.03%)
Jul 14, 2016 1.670 2.250 1.670 1.940 5,505 +0.27(+16.17%)
Jul 13, 2016 1.730 1.730 1.670 1.670 600 -0.07(-4.02%)
Jul 12, 2016 1.740 1.740 1.740 1.740 404 +0.07(+4.19%)
Jul 08, 2016 1.670 1.670 1.670 37 -0.08(-4.57%)
Jun 29, 2016 1.750 1.750 1.750 0 -0.10(-5.41%)
Jun 24, 2016 1.850 1.850 1.850 0 -0.05(-2.63%)
Jun 23, 2016 1.900 1.900 1.900 1.900 1,013 +0.00(+0.00%)
Jun 21, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 17, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 16, 2016 1.910 1.910 1.900 1.900 260 -0.04(-2.06%)
Jun 15, 2016 1.940 1.940 1.940 1.940 300 +0.02(+1.04%)
Jun 14, 2016 1.950 1.950 1.920 1.920 1,402 +0.02(+1.05%)
Jun 13, 2016 1.900 1.900 1.900 1.900 787 -0.02(-1.04%)
Jun 10, 2016 1.950 1.950 1.920 1.920 617 -0.03(-1.54%)
Jun 09, 2016 1.950 1.950 1.950 1.950 197 -0.04(-2.01%)
Jun 08, 2016 1.750 2.000 1.750 1.990 2,323 +0.24(+13.71%)
Jun 07, 2016 1.760 1.760 1.750 1.750 1,260 +0.00(+0.00%)
Jun 06, 2016 1.750 1.750 1.750 1.750 100 -0.01(-0.57%)
Jun 03, 2016 1.760 1.760 1.760 1.760 100 -0.23(-11.56%)
May 31, 2016 1.990 1.990 1.990 0 +0.00(+0.00%)
May 30, 2016 1.990 1.990 1.990 1.990 200 +0.00(+0.00%)
May 27, 2016 1.990 1.990 1.990 1.990 200 -0.01(-0.50%)
May 25, 2016 2.000 2.000 2.000 94 +0.10(+5.26%)
May 24, 2016 1.790 1.900 1.790 1.900 3,250 +0.24(+14.46%)
May 19, 2016 1.660 1.660 1.660 0 -0.14(-7.78%)
May 16, 2016 1.800 1.800 1.800 0 -0.01(-0.55%)
May 13, 2016 1.650 1.810 1.650 1.810 2,692 +0.19(+11.73%)
May 12, 2016 1.620 1.620 1.620 1.620 100 +0.06(+3.85%)
May 11, 2016 1.520 1.560 1.500 1.560 3,400 -0.01(-0.64%)
May 10, 2016 1.570 1.570 1.570 1.570 750 -0.18(-10.29%)
May 09, 2016 1.750 1.750 1.750 1.750 700 +0.05(+2.94%)
May 06, 2016 1.530 1.700 1.530 1.700 1,225 -0.05(-2.86%)
May 05, 2016 1.730 1.750 1.730 1.750 859 +0.03(+1.74%)
May 04, 2016 1.730 1.730 1.720 1.720 1,018 -0.04(-2.27%)
May 03, 2016 1.770 1.780 1.700 1.760 4,200 +0.07(+4.14%)
Apr 29, 2016 1.690 1.690 1.690 0 -0.14(-7.65%)
Apr 28, 2016 1.710 1.830 1.710 1.830 691 +0.08(+4.57%)
Apr 27, 2016 1.750 1.750 1.750 1.750 5,600 +0.00(+0.00%)
Apr 26, 2016 1.750 1.750 1.750 1.750 705 +0.00(+0.00%)
Apr 25, 2016 1.740 1.750 1.680 1.750 6,980 -0.02(-1.13%)
Apr 22, 2016 1.770 1.770 1.770 1.770 600 -0.08(-4.32%)
Apr 21, 2016 1.810 1.850 1.810 1.850 1,200 -0.05(-2.63%)
Apr 20, 2016 1.750 1.900 1.750 1.900 1,400 +0.08(+4.40%)
Apr 19, 2016 1.750 1.820 1.750 1.820 4,380 +0.02(+1.11%)
Apr 18, 2016 1.800 1.890 1.800 1.800 11,550 +0.00(+0.00%)
Apr 15, 2016 1.800 1.800 1.800 1.800 312 -0.10(-5.26%)
Apr 14, 2016 1.820 1.900 1.820 1.900 400 +0.14(+7.95%)
Apr 13, 2016 1.750 1.760 1.750 1.760 450 +0.01(+0.57%)
Apr 12, 2016 1.850 1.850 1.750 1.750 1,320 -0.05(-2.78%)
Apr 11, 2016 1.800 1.800 1.800 1.800 200 -0.05(-2.70%)
Apr 08, 2016 1.800 1.850 1.760 1.850 2,005 +0.05(+2.78%)
Apr 07, 2016 1.800 1.800 1.800 1.800 900 -0.09(-4.76%)
Apr 06, 2016 1.900 1.950 1.890 1.890 400 -0.01(-0.53%)
Apr 05, 2016 1.910 1.910 1.900 1.900 730 +0.00(+0.00%)
Apr 04, 2016 1.900 1.900 1.900 1.900 100 -0.06(-3.06%)
Apr 01, 2016 1.960 1.960 1.960 1.960 643 +0.00(+0.00%)
Mar 31, 2016 1.870 2.000 1.850 1.960 2,700 +0.01(+0.51%)
Mar 30, 2016 1.910 1.950 1.800 1.950 2,200 +0.00(+0.00%)
Mar 29, 2016 1.950 1.950 1.950 1.950 150 +0.05(+2.63%)
Mar 28, 2016 1.900 1.900 1.900 1.900 500 -0.06(-3.06%)
Mar 24, 2016 1.960 1.960 1.960 0 -0.01(-0.51%)
Mar 21, 2016 1.970 1.970 1.970 36 -0.04(-1.99%)
Mar 18, 2016 2.010 2.010 2.010 2.010 100 -0.02(-0.99%)
Mar 17, 2016 2.010 2.030 2.010 2.030 680 -0.15(-6.88%)
Mar 16, 2016 2.180 2.180 2.180 2.180 100 -0.14(-6.03%)
Mar 14, 2016 2.320 2.320 2.320 50 +0.15(+6.91%)
Mar 11, 2016 2.150 2.170 2.150 2.170 412 +0.04(+1.88%)
Mar 10, 2016 2.190 2.190 2.130 2.130 1,675 -0.04(-1.84%)
Mar 09, 2016 2.170 2.170 2.170 2.170 100 -0.03(-1.36%)
Mar 08, 2016 2.200 2.200 2.200 2.200 490 -0.12(-5.17%)
Mar 07, 2016 2.300 2.380 2.240 2.320 2,300 -0.02(-0.85%)
Mar 03, 2016 2.340 2.340 2.340 5 +0.12(+5.41%)
Mar 02, 2016 2.220 2.220 2.110 2.220 697 +0.20(+9.90%)
Feb 26, 2016 2.020 2.020 2.020 0 -0.03(-1.46%)
Feb 25, 2016 2.000 2.050 2.000 2.050 300 +0.05(+2.50%)
Feb 24, 2016 2.200 2.200 2.050 2.000 1,225 -0.20(-9.09%)
Feb 23, 2016 1.950 2.200 1.930 2.200 900 +0.07(+3.29%)
Feb 22, 2016 2.080 2.130 1.900 2.130 2,760 +0.06(+2.90%)
Feb 19, 2016 2.150 2.150 2.070 2.070 972 -0.03(-1.43%)
Feb 18, 2016 1.970 2.100 1.870 2.100 2,400 +0.10(+5.00%)
Feb 17, 2016 2.000 2.000 2.000 2.000 437 +0.09(+4.71%)
Feb 16, 2016 1.910 1.910 1.910 1.910 240 +0.08(+4.37%)
Feb 12, 2016 1.830 1.830 1.830 0 -0.02(-1.08%)
Feb 11, 2016 1.850 1.850 1.850 1.850 100 -0.02(-1.07%)
Feb 10, 2016 1.900 1.900 1.870 1.870 395 -0.03(-1.58%)
Feb 09, 2016 2.000 2.000 1.900 1.900 816 -0.18(-8.65%)
Feb 08, 2016 2.080 2.080 2.080 2.080 663 +0.00(+0.00%)
Feb 05, 2016 2.010 2.100 2.010 2.080 818 +0.03(+1.46%)
Feb 04, 2016 2.130 2.130 2.050 2.050 747 -0.15(-6.82%)
Feb 03, 2016 1.900 2.200 1.890 2.200 2,485 +0.20(+10.00%)
Feb 02, 2016 2.030 2.050 2.000 2.000 6,277 -0.13(-6.10%)
Feb 01, 2016 2.200 2.200 2.130 2.130 1,980 -0.11(-4.91%)
Jan 29, 2016 2.170 2.240 2.160 2.240 4,700 -0.01(-0.44%)
Jan 28, 2016 2.260 2.260 2.250 2.250 1,750 -0.04(-1.75%)
Jan 27, 2016 2.310 2.310 2.250 2.290 1,032 -0.06(-2.55%)
Jan 22, 2016 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 20, 2016 2.350 2.350 2.350 13 -0.02(-0.84%)
Jan 19, 2016 2.370 2.370 2.370 2.370 197 +0.17(+7.73%)
Jan 18, 2016 2.220 2.220 2.200 2.200 240 -0.25(-10.20%)
Jan 15, 2016 2.450 2.450 2.320 2.450 550 -0.05(-2.00%)
Jan 14, 2016 2.210 2.500 2.210 2.500 200 +0.22(+9.65%)
Jan 13, 2016 2.550 2.550 2.200 2.280 4,410 -0.22(-8.80%)
Jan 11, 2016 2.500 2.500 2.500 0 -0.15(-5.66%)
Jan 08, 2016 2.740 2.750 2.650 2.650 2,215 -0.29(-9.86%)
Jan 07, 2016 3.110 3.110 2.860 2.940 3,200 -0.23(-7.26%)
Jan 06, 2016 3.360 3.360 3.230 3.170 11,557 -0.33(-9.43%)
Jan 05, 2016 3.490 3.500 3.490 3.500 215 +0.00(+0.00%)
Jan 04, 2016 3.500 3.500 3.500 3.500 1,800 +0.01(+0.29%)
Dec 31, 2015 3.490 3.490 3.490 0 +0.03(+0.87%)
Dec 30, 2015 3.430 3.460 3.430 3.460 633 -0.04(-1.14%)
Dec 29, 2015 3.880 3.880 3.300 3.500 9,835 -0.20(-5.41%)
Dec 24, 2015 3.700 3.700 3.700 0 -0.18(-4.64%)
Dec 23, 2015 3.880 3.880 3.880 3.880 100 +0.04(+1.04%)
Dec 22, 2015 3.940 3.980 3.840 3.840 3,600 -0.08(-2.04%)
Dec 21, 2015 4.400 4.400 3.820 3.920 7,524 -0.06(-1.51%)
Dec 18, 2015 3.650 4.010 3.580 3.980 8,721 +0.20(+5.29%)
Dec 17, 2015 3.500 3.780 3.330 3.780 7,458 +0.36(+10.53%)
Dec 16, 2015 2.400 4.130 2.400 3.420 58,688 +1.20(+54.05%)
Dec 15, 2015 2.330 2.330 2.160 2.220 6,025 -0.06(-2.63%)
Dec 14, 2015 2.290 2.290 2.280 2.280 367 +0.06(+2.70%)
Dec 11, 2015 2.250 2.340 2.200 2.220 15,901 +0.01(+0.45%)
Dec 10, 2015 2.310 2.310 2.160 2.210 3,050 +0.01(+0.45%)
Dec 09, 2015 2.390 2.400 2.200 2.200 4,510 -0.30(-12.00%)
Dec 08, 2015 2.670 2.720 2.500 2.500 10,437 -0.30(-10.71%)
Dec 04, 2015 2.800 2.800 2.800 166 -0.01(-0.36%)
Dec 03, 2015 2.810 2.810 2.800 2.810 2,400 -0.04(-1.40%)
Dec 02, 2015 3.150 3.150 2.850 2.850 3,515 -0.30(-9.52%)
Dec 01, 2015 3.060 3.150 3.050 3.150 2,003 +0.06(+1.94%)
Nov 30, 2015 3.200 3.200 3.090 3.090 396 +0.06(+1.98%)
Nov 27, 2015 3.090 3.350 3.020 3.030 7,900 +0.03(+1.00%)
Nov 26, 2015 3.010 3.010 3.000 3.000 345 -0.01(-0.33%)
Nov 25, 2015 3.100 3.140 3.010 3.010 1,962 -0.34(-10.15%)
Nov 24, 2015 3.100 3.510 3.100 3.350 4,230 +0.32(+10.56%)
Nov 20, 2015 3.030 3.030 3.030 3.030 328 -0.07(-2.26%)
Nov 19, 2015 3.100 3.100 3.100 3.100 125 +0.09(+2.99%)
Nov 18, 2015 3.150 3.150 3.010 3.010 2,020 -0.04(-1.31%)
Nov 16, 2015 3.050 3.050 3.050 0 -0.16(-4.98%)
Nov 13, 2015 3.220 3.220 3.210 3.210 400 -0.04(-1.23%)
Nov 12, 2015 3.260 3.260 3.250 3.250 0 +0.05(+1.56%)
Nov 11, 2015 3.280 3.280 3.200 3.200 1,300 -0.21(-6.16%)
Nov 10, 2015 3.430 3.430 3.410 3.410 710 -0.09(-2.57%)
Nov 09, 2015 3.350 3.540 3.280 3.500 6,550 +0.14(+4.17%)
Nov 06, 2015 3.360 3.360 3.360 3.360 230 +0.07(+2.13%)
Nov 05, 2015 3.280 3.360 3.280 3.290 1,695 -0.12(-3.52%)
Nov 04, 2015 3.010 3.410 3.010 3.410 765 +0.40(+13.29%)
Nov 03, 2015 3.010 3.010 3.010 3.010 250 -0.07(-2.27%)
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.