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 (%)
Jan 31, 2019 1.380 1.400 1.370 1.400 25,915 +0.03(+2.19%)
Jan 30, 2019 1.370 1.370 1.350 1.370 20,160 +0.00(+0.00%)
Jan 29, 2019 1.360 1.430 1.360 1.370 25,900 -0.06(-4.20%)
Jan 28, 2019 1.350 1.440 1.350 1.430 50,243 -0.03(-2.05%)
Jan 25, 2019 1.350 1.460 1.320 1.460 109,715 +0.09(+6.57%)
Jan 24, 2019 1.390 1.410 1.350 1.370 29,200 -0.03(-2.14%)
Jan 23, 2019 1.440 1.450 1.400 1.400 24,285 -0.03(-2.10%)
Jan 22, 2019 1.400 1.470 1.400 1.430 16,772 +0.04(+2.88%)
Jan 21, 2019 1.490 1.490 1.360 1.390 29,643 -0.09(-6.08%)
Jan 18, 2019 1.450 1.520 1.430 1.480 56,258 +0.03(+2.07%)
Jan 17, 2019 1.390 1.450 1.390 1.450 44,955 +0.02(+1.40%)
Jan 16, 2019 1.450 1.480 1.430 1.430 64,804 -0.02(-1.38%)
Jan 15, 2019 1.540 1.540 1.420 1.450 139,089 -0.08(-5.23%)
Jan 14, 2019 1.530 1.550 1.490 1.530 95,967 +0.02(+1.32%)
Jan 11, 2019 1.460 1.530 1.430 1.510 195,191 +0.06(+4.14%)
Jan 10, 2019 1.430 1.470 1.330 1.450 170,643 +0.05(+3.57%)
Jan 09, 2019 1.260 1.400 1.260 1.400 175,444 +0.18(+14.75%)
Jan 08, 2019 1.230 1.250 1.210 1.220 46,453 +0.00(+0.00%)
Jan 07, 2019 1.240 1.270 1.220 1.220 162,264 +0.02(+1.67%)
Jan 04, 2019 1.120 1.280 1.120 1.200 28,039 +0.02(+1.69%)
Jan 03, 2019 1.300 1.300 1.140 1.180 56,468 -0.06(-4.84%)
Jan 02, 2019 1.160 1.310 1.160 1.240 192,440 +0.10(+8.77%)
Dec 31, 2018 1.140 1.140 1.140 0 +0.12(+11.76%)
Dec 28, 2018 1.040 1.040 1.010 1.020 14,400 +0.08(+8.51%)
Dec 27, 2018 0.9200 0.9500 0.9100 0.9400 130,928 -0.01(-1.05%)
Dec 24, 2018 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Dec 21, 2018 1.010 1.020 0.9700 0.9900 259,900 -0.02(-1.98%)
Dec 20, 2018 0.9300 1.040 0.9300 1.010 76,437 +0.09(+9.78%)
Dec 19, 2018 0.9300 0.9600 0.9200 0.9200 99,400 +0.00(+0.00%)
Dec 18, 2018 0.9200 0.9500 0.9100 0.9200 51,040 +0.02(+2.22%)
Dec 17, 2018 0.9400 0.9400 0.8900 0.9000 49,200 -0.01(-1.10%)
Dec 14, 2018 0.9200 0.9200 0.9000 0.9100 50,747 +0.02(+2.25%)
Dec 13, 2018 0.9500 0.9500 0.8900 0.8900 64,762 -0.06(-6.32%)
Dec 12, 2018 0.8700 0.9700 0.8700 0.9500 131,906 +0.08(+9.20%)
Dec 11, 2018 0.8700 0.8700 0.8500 0.8700 54,000 +0.01(+1.16%)
Dec 10, 2018 0.9300 0.9500 0.8600 0.8600 34,237 -0.02(-2.27%)
Dec 07, 2018 0.9100 0.9700 0.8800 0.8800 128,552 -0.03(-3.30%)
Dec 06, 2018 0.8900 0.9500 0.8900 0.9100 124,096 -0.04(-4.21%)
Dec 05, 2018 0.8700 0.9500 0.8700 0.9500 21,100 +0.08(+9.20%)
Dec 04, 2018 0.9300 0.9400 0.8700 0.8700 64,574 -0.06(-6.45%)
Dec 03, 2018 1.010 1.010 0.9200 0.9300 37,671 -0.05(-5.10%)
Nov 30, 2018 0.9200 0.9800 0.8800 0.9800 85,379 +0.10(+11.36%)
Nov 29, 2018 0.9500 0.9500 0.8800 0.8800 24,500 -0.03(-3.30%)
Nov 28, 2018 0.8100 0.9200 0.8100 0.9100 178,612 +0.09(+10.98%)
Nov 27, 2018 0.9200 0.9200 0.8100 0.8200 213,273 -0.09(-9.89%)
Nov 26, 2018 0.9500 0.9600 0.9100 0.9100 119,136 -0.01(-1.09%)
Nov 23, 2018 0.9700 0.9700 0.9100 0.9200 25,255 -0.03(-3.16%)
Nov 22, 2018 0.9500 0.9600 0.9500 0.9500 7,500 +0.02(+2.15%)
Nov 21, 2018 0.9000 0.9600 0.8800 0.9300 40,397 +0.07(+8.14%)
Nov 20, 2018 0.8800 0.8800 0.8400 0.8600 125,173 -0.03(-3.37%)
Nov 19, 2018 0.9600 0.9700 0.8900 0.8900 100,407 -0.07(-7.29%)
Nov 16, 2018 0.9800 0.9900 0.9500 0.9600 31,489 -0.02(-2.04%)
Nov 15, 2018 0.9100 1.040 0.8900 0.9800 142,880 +0.08(+8.89%)
Nov 14, 2018 1.110 1.150 0.8700 0.9000 487,938 -0.14(-13.46%)
Nov 13, 2018 1.120 1.120 1.020 1.040 138,880 -0.11(-9.57%)
Nov 12, 2018 1.210 1.210 1.020 1.150 668,157 -0.17(-12.88%)
Nov 09, 2018 1.290 1.330 1.270 1.320 14,369 +0.02(+1.54%)
Nov 08, 2018 1.280 1.320 1.280 1.300 31,000 +0.00(+0.00%)
Nov 07, 2018 1.350 1.350 1.280 1.300 45,066 -0.01(-0.76%)
Nov 06, 2018 1.400 1.400 1.290 1.310 59,750 -0.06(-4.38%)
Nov 05, 2018 1.280 1.380 1.260 1.370 152,681 +0.09(+7.03%)
Nov 02, 2018 1.460 1.460 1.280 1.280 100,057 -0.10(-7.25%)
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.