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 (%)
Jun 30, 2017 1.720 1.720 1.720 0 +0.05(+2.99%)
Jun 29, 2017 1.690 1.690 1.670 1.670 3,690 -0.02(-1.18%)
Jun 28, 2017 1.690 1.690 1.690 1.690 800 +0.01(+0.60%)
Jun 27, 2017 1.720 1.720 1.680 1.680 9,607 -0.04(-2.33%)
Jun 26, 2017 1.710 1.720 1.710 1.720 2,125 +0.06(+3.61%)
Jun 23, 2017 1.670 1.670 1.660 1.660 3,299 -0.03(-1.78%)
Jun 22, 2017 1.690 1.690 1.690 1.690 300 +0.03(+1.81%)
Jun 19, 2017 1.660 1.660 1.660 0 -0.03(-1.78%)
Jun 16, 2017 1.690 1.720 1.690 1.690 90,985 -0.06(-3.43%)
Jun 15, 2017 1.750 1.750 1.750 1.750 100 -0.15(-7.89%)
Jun 14, 2017 1.840 1.960 1.840 1.900 27,412 +0.13(+7.34%)
Jun 13, 2017 1.660 1.850 1.660 1.770 18,743 +0.07(+4.12%)
Jun 12, 2017 1.700 1.700 1.700 1.700 3,700 -0.01(-0.58%)
Jun 09, 2017 1.710 1.710 1.710 1.710 100 -0.04(-2.29%)
Jun 08, 2017 1.720 1.750 1.700 1.750 5,250 +0.05(+2.94%)
Jun 07, 2017 1.720 1.720 1.700 1.700 1,600 +0.00(+0.00%)
Jun 06, 2017 1.720 1.720 1.700 1.700 3,627 -0.01(-0.58%)
Jun 05, 2017 1.700 1.710 1.700 1.710 9,980 +0.01(+0.59%)
Jun 02, 2017 1.700 1.700 1.700 1.700 135 +0.02(+1.19%)
Jun 01, 2017 1.680 1.680 1.680 1.680 2,000 -0.08(-4.55%)
May 31, 2017 1.700 1.760 1.700 1.760 2,360 +0.10(+6.02%)
May 30, 2017 1.660 1.700 1.660 1.660 1,013 -0.02(-1.19%)
May 26, 2017 1.680 1.680 1.680 0 -0.07(-4.00%)
May 25, 2017 1.720 1.750 1.720 1.750 4,200 +0.08(+4.79%)
May 24, 2017 1.670 1.670 1.670 1.670 100 +0.01(+0.60%)
May 23, 2017 1.650 1.690 1.650 1.660 11,200 -0.01(-0.60%)
May 19, 2017 1.700 1.700 1.670 1.670 5,800 -0.10(-5.65%)
May 18, 2017 1.790 1.790 1.720 1.770 2,410 -0.02(-1.12%)
May 17, 2017 1.780 1.810 1.770 1.790 28,470 +0.01(+0.56%)
May 16, 2017 1.720 1.780 1.720 1.780 2,572 +0.07(+4.09%)
May 15, 2017 1.710 1.710 1.710 1.710 100 -0.04(-2.29%)
May 11, 2017 1.750 1.750 1.750 0 -0.06(-3.31%)
May 10, 2017 1.810 1.810 1.810 1.810 150 +0.02(+1.12%)
May 09, 2017 1.790 1.790 1.790 1.790 100 +0.01(+0.56%)
May 08, 2017 1.780 1.780 1.780 1.780 170 -0.04(-2.20%)
May 05, 2017 1.790 1.820 1.790 1.820 1,697 +0.03(+1.68%)
May 03, 2017 1.790 1.790 1.790 0 -0.03(-1.65%)
May 02, 2017 1.810 1.820 1.810 1.820 1,150 +0.08(+4.60%)
May 01, 2017 1.740 1.740 1.740 1.740 100 -0.01(-0.57%)
Apr 28, 2017 1.800 1.810 1.750 1.750 907 +0.03(+1.74%)
Apr 25, 2017 1.720 1.720 1.720 49 +0.02(+1.18%)
Apr 24, 2017 1.700 1.700 1.700 1.700 5,800 -0.04(-2.30%)
Apr 19, 2017 1.740 1.740 1.740 0 -0.02(-1.14%)
Apr 18, 2017 1.750 1.770 1.750 1.760 4,200 +0.00(+0.00%)
Apr 17, 2017 1.750 1.790 1.750 1.760 9,019 -0.04(-2.22%)
Apr 13, 2017 1.830 1.830 1.800 1.800 1,100 +0.10(+5.88%)
Apr 11, 2017 1.700 1.700 1.700 0 -0.10(-5.56%)
Apr 06, 2017 1.800 1.800 1.800 10 -0.03(-1.64%)
Apr 04, 2017 1.830 1.830 1.830 40 +0.01(+0.55%)
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.