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 (%)
Nov 30, 2017 2.200 2.220 2.130 2.150 5,315 -0.09(-4.02%)
Nov 29, 2017 2.180 2.250 2.150 2.240 1,900 +0.05(+2.28%)
Nov 28, 2017 2.080 2.400 2.080 2.190 21,140 +0.00(+0.00%)
Nov 27, 2017 2.410 2.410 2.170 2.190 30,944 -0.41(-15.77%)
Nov 24, 2017 2.610 2.770 2.490 2.600 25,061 -0.15(-5.45%)
Nov 23, 2017 2.550 2.990 2.550 2.750 13,110 +0.20(+7.84%)
Nov 22, 2017 2.500 2.670 2.300 2.550 89,229 +0.92(+56.44%)
Nov 17, 2017 1.630 1.630 1.630 0 +0.03(+1.87%)
Nov 16, 2017 1.600 1.600 1.600 1.600 100 -0.02(-1.23%)
Nov 15, 2017 1.620 1.620 1.620 1.620 7,100 -0.01(-0.61%)
Nov 14, 2017 1.630 1.630 1.630 1.630 500 +0.01(+0.62%)
Nov 13, 2017 1.620 1.630 1.620 1.620 2,483 -0.05(-2.99%)
Nov 10, 2017 1.670 1.670 1.600 1.670 3,400 +0.03(+1.83%)
Nov 09, 2017 1.640 1.640 1.640 1.640 2,025 +0.06(+3.80%)
Nov 08, 2017 1.570 1.620 1.570 1.580 3,800 +0.00(+0.00%)
Nov 07, 2017 1.580 1.590 1.580 1.580 3,925 -0.01(-0.63%)
Nov 06, 2017 1.620 1.620 1.590 1.590 3,800 -0.05(-3.05%)
Nov 03, 2017 1.630 1.710 1.630 1.640 2,900 +0.00(+0.00%)
Nov 02, 2017 1.620 1.670 1.620 1.640 1,600 -0.01(-0.61%)
Nov 01, 2017 1.660 1.660 1.650 1.650 8,100 -0.01(-0.60%)
Oct 31, 2017 1.660 1.660 1.660 1.660 500 +0.00(+0.00%)
Oct 30, 2017 1.660 1.660 1.660 1.660 300 -0.01(-0.60%)
Oct 27, 2017 1.670 1.670 1.670 1.670 100 +0.00(+0.00%)
Oct 26, 2017 1.730 1.730 1.670 1.670 3,520 -0.02(-1.18%)
Oct 25, 2017 1.690 1.730 1.690 1.690 8,400 +0.00(+0.00%)
Oct 24, 2017 1.650 1.690 1.650 1.690 1,317 +0.04(+2.42%)
Oct 23, 2017 1.690 1.700 1.650 1.650 1,700 +0.00(+0.00%)
Oct 20, 2017 1.660 1.660 1.650 1.650 1,300 -0.01(-0.60%)
Oct 19, 2017 1.680 1.680 1.660 1.660 300 +0.02(+1.22%)
Oct 18, 2017 1.640 1.640 1.640 1.640 2,300 -0.02(-1.20%)
Oct 17, 2017 1.680 1.680 1.610 1.660 8,017 -0.03(-1.78%)
Oct 16, 2017 1.710 1.730 1.690 1.690 1,600 -0.04(-2.31%)
Oct 13, 2017 1.710 1.730 1.710 1.730 1,250 -0.01(-0.57%)
Oct 12, 2017 1.680 1.740 1.680 1.740 9,500 +0.07(+4.19%)
Oct 06, 2017 1.670 1.670 1.670 2 -0.02(-1.18%)
Oct 05, 2017 1.640 1.690 1.640 1.690 2,800 +0.03(+1.81%)
Oct 03, 2017 1.660 1.660 1.660 0 -0.04(-2.35%)
Oct 02, 2017 1.770 1.770 1.700 1.700 16,730 -0.07(-3.95%)
Sep 29, 2017 1.740 1.970 1.740 1.770 16,125 +0.02(+1.14%)
Sep 28, 2017 1.690 1.750 1.680 1.750 12,409 +0.12(+7.36%)
Sep 27, 2017 1.660 1.680 1.630 1.630 4,700 -0.03(-1.81%)
Sep 26, 2017 1.620 1.670 1.620 1.660 4,400 +0.01(+0.61%)
Sep 25, 2017 1.640 1.650 1.640 1.650 3,400 +0.02(+1.23%)
Sep 22, 2017 1.640 1.650 1.610 1.630 45,925 -0.02(-1.21%)
Sep 21, 2017 1.640 1.650 1.640 1.650 505 +0.02(+1.23%)
Sep 20, 2017 1.630 1.630 1.630 1.630 10,100 +0.00(+0.00%)
Sep 19, 2017 1.620 1.660 1.620 1.630 4,080 +0.05(+3.16%)
Sep 18, 2017 1.570 1.660 1.570 1.580 6,535 +0.01(+0.64%)
Sep 15, 2017 1.620 1.620 1.570 1.570 2,970 -0.07(-4.27%)
Sep 14, 2017 1.600 1.640 1.600 1.640 2,200 +0.02(+1.23%)
Sep 08, 2017 1.620 1.620 1.620 0 -0.02(-1.22%)
Sep 07, 2017 1.620 1.640 1.620 1.640 5,800 +0.02(+1.23%)
Sep 05, 2017 1.620 1.620 1.620 0 +0.01(+0.62%)
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.