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 28, 2019 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 27, 2019 1.510 1.540 1.380 1.460 217,308 -0.07(-4.58%)
Jun 26, 2019 1.500 1.730 1.480 1.530 737,261 +0.11(+7.75%)
Jun 25, 2019 1.340 1.540 1.330 1.420 148,150 +0.09(+6.77%)
Jun 24, 2019 1.330 1.350 1.330 1.330 28,800 +0.01(+0.76%)
Jun 21, 2019 1.320 1.320 1.310 1.320 15,463 +0.00(+0.00%)
Jun 20, 2019 1.380 1.380 1.280 1.320 13,894 -0.04(-2.94%)
Jun 19, 2019 1.240 1.360 1.240 1.360 28,169 +0.13(+10.57%)
Jun 18, 2019 1.200 1.240 1.200 1.230 78,233 +0.02(+1.65%)
Jun 17, 2019 1.200 1.230 1.190 1.210 68,100 +0.01(+0.83%)
Jun 14, 2019 1.150 1.200 1.150 1.200 15,708 +0.01(+0.84%)
Jun 13, 2019 1.180 1.190 1.180 1.190 5,500 +0.00(+0.00%)
Jun 12, 2019 1.150 1.190 1.150 1.190 14,350 +0.04(+3.48%)
Jun 11, 2019 1.180 1.180 1.150 1.150 21,800 -0.02(-1.71%)
Jun 10, 2019 1.200 1.200 1.160 1.170 52,610 -0.01(-0.85%)
Jun 07, 2019 1.180 1.180 1.160 1.180 16,800 +0.02(+1.72%)
Jun 06, 2019 1.180 1.180 1.160 1.160 3,220 -0.01(-0.85%)
Jun 05, 2019 1.130 1.180 1.130 1.170 25,500 +0.02(+1.74%)
Jun 04, 2019 1.310 1.310 1.130 1.150 108,175 -0.02(-1.71%)
Jun 03, 2019 1.200 1.210 1.140 1.170 53,700 -0.04(-3.31%)
May 31, 2019 1.160 1.210 1.140 1.210 17,999 +0.08(+7.08%)
May 30, 2019 1.130 1.150 1.130 1.130 3,600 -0.03(-2.59%)
May 29, 2019 1.140 1.160 1.140 1.160 6,200 +0.02(+1.75%)
May 28, 2019 1.150 1.160 1.140 1.140 8,929 -0.01(-0.87%)
May 27, 2019 1.220 1.220 1.150 1.150 32,200 -0.06(-4.96%)
May 24, 2019 1.150 1.210 1.150 1.210 4,500 +0.04(+3.42%)
May 23, 2019 1.220 1.250 1.170 1.170 51,350 -0.04(-3.31%)
May 22, 2019 1.200 1.210 1.190 1.210 14,236 +0.01(+0.83%)
May 21, 2019 1.190 1.200 1.170 1.200 32,900 +0.04(+3.45%)
May 17, 2019 1.160 1.160 1.160 0 +0.00(+0.00%)
May 16, 2019 1.170 1.240 1.160 1.160 30,751 +0.02(+1.75%)
May 15, 2019 1.100 1.140 1.080 1.140 67,500 +0.05(+4.59%)
May 14, 2019 1.030 1.090 1.030 1.090 25,850 +0.05(+4.81%)
May 13, 2019 1.090 1.090 1.030 1.040 41,250 -0.05(-4.59%)
May 10, 2019 1.140 1.140 1.060 1.090 39,025 -0.01(-0.91%)
May 09, 2019 1.070 1.100 1.070 1.100 2,439 +0.01(+0.92%)
May 08, 2019 1.070 1.100 1.050 1.090 7,709 -0.01(-0.91%)
May 07, 2019 1.110 1.130 1.080 1.100 62,659 -0.04(-3.51%)
May 06, 2019 1.170 1.170 1.130 1.140 16,760 +0.01(+0.88%)
May 03, 2019 1.140 1.150 1.130 1.130 19,438 +0.00(+0.00%)
May 02, 2019 1.150 1.150 1.120 1.130 14,903 +0.00(+0.00%)
May 01, 2019 1.140 1.150 1.120 1.130 13,100 -0.02(-1.74%)
Apr 30, 2019 1.150 1.180 1.140 1.150 30,527 -0.02(-1.71%)
Apr 29, 2019 1.200 1.200 1.170 1.170 15,413 +0.00(+0.00%)
Apr 26, 2019 1.170 1.170 1.150 1.170 17,963 -0.02(-1.68%)
Apr 25, 2019 1.230 1.230 1.170 1.190 36,870 -0.01(-0.83%)
Apr 24, 2019 1.180 1.220 1.140 1.200 37,300 +0.02(+1.69%)
Apr 23, 2019 1.250 1.250 1.170 1.180 40,725 -0.04(-3.28%)
Apr 22, 2019 1.220 1.250 1.210 1.220 22,737 -0.03(-2.40%)
Apr 18, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 17, 2019 1.260 1.270 1.240 1.250 11,480 -0.03(-2.34%)
Apr 16, 2019 1.250 1.280 1.240 1.280 64,950 +0.02(+1.59%)
Apr 15, 2019 1.280 1.320 1.260 1.260 61,169 -0.02(-1.56%)
Apr 12, 2019 1.260 1.280 1.220 1.280 14,150 +0.01(+0.79%)
Apr 11, 2019 1.290 1.290 1.260 1.270 7,863 +0.01(+0.79%)
Apr 10, 2019 1.260 1.260 1.240 1.260 21,897 +0.02(+1.61%)
Apr 09, 2019 1.230 1.250 1.220 1.240 40,366 -0.04(-3.13%)
Apr 08, 2019 1.220 1.310 1.220 1.280 45,840 +0.05(+4.07%)
Apr 05, 2019 1.290 1.300 1.230 1.230 63,555 -0.07(-5.38%)
Apr 04, 2019 1.320 1.330 1.290 1.300 68,270 -0.03(-2.26%)
Apr 03, 2019 1.330 1.330 1.300 1.330 134,625 +0.00(+0.00%)
Apr 02, 2019 1.330 1.410 1.330 1.330 142,775 -0.03(-2.21%)
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.