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 (%)
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%)
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.