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, 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%)
Apr 01, 2019 1.350 1.360 1.350 1.360 10,075 +0.01(+0.74%)
Mar 29, 2019 1.350 1.360 1.350 1.350 8,302 +0.00(+0.00%)
Mar 28, 2019 1.350 1.400 1.340 1.350 60,136 +0.00(+0.00%)
Mar 27, 2019 1.390 1.390 1.330 1.350 43,800 -0.02(-1.46%)
Mar 26, 2019 1.380 1.400 1.350 1.370 19,363 -0.01(-0.72%)
Mar 25, 2019 1.370 1.400 1.350 1.380 77,800 -0.02(-1.43%)
Mar 22, 2019 1.400 1.410 1.370 1.400 22,533 +0.00(+0.00%)
Mar 21, 2019 1.440 1.440 1.400 1.400 30,754 -0.02(-1.41%)
Mar 20, 2019 1.450 1.460 1.410 1.420 95,200 +0.00(+0.00%)
Mar 19, 2019 1.440 1.440 1.400 1.420 36,327 +0.01(+0.71%)
Mar 18, 2019 1.450 1.450 1.400 1.410 29,590 -0.02(-1.40%)
Mar 15, 2019 1.420 1.430 1.390 1.430 15,805 +0.02(+1.42%)
Mar 14, 2019 1.420 1.440 1.390 1.410 13,061 -0.01(-0.70%)
Mar 13, 2019 1.420 1.440 1.380 1.420 124,300 +0.05(+3.65%)
Mar 12, 2019 1.420 1.440 1.370 1.370 26,807 -0.02(-1.44%)
Mar 11, 2019 1.400 1.410 1.370 1.390 20,525 +0.03(+2.21%)
Mar 08, 2019 1.390 1.390 1.340 1.360 73,354 -0.01(-0.73%)
Mar 07, 2019 1.390 1.430 1.370 1.370 21,329 -0.02(-1.44%)
Mar 06, 2019 1.420 1.450 1.390 1.390 11,421 -0.02(-1.42%)
Mar 05, 2019 1.400 1.460 1.370 1.410 84,093 -0.02(-1.40%)
Mar 04, 2019 1.460 1.490 1.350 1.430 87,016 -0.02(-1.38%)
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.