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 (%)
Jul 31, 2020 1.010 1.010 1.010 0 +0.15(+17.44%)
Jul 30, 2020 0.8400 0.8800 0.8100 0.8600 59,503 +0.02(+2.38%)
Jul 29, 2020 0.8600 0.8800 0.8400 0.8400 40,226 -0.04(-4.55%)
Jul 28, 2020 0.9000 0.9000 0.8700 0.8800 39,285 -0.01(-1.12%)
Jul 27, 2020 0.8900 0.9100 0.8900 0.8900 50,525 -0.02(-2.20%)
Jul 24, 2020 0.8800 0.9100 0.8800 0.9100 36,714 +0.01(+1.11%)
Jul 23, 2020 0.9100 0.9300 0.8800 0.9000 123,554 -0.01(-1.10%)
Jul 22, 2020 0.9100 0.9500 0.8900 0.9100 111,647 -0.02(-2.15%)
Jul 21, 2020 0.9200 0.9500 0.9200 0.9300 126,983 +0.01(+1.09%)
Jul 20, 2020 0.9600 0.9700 0.9200 0.9200 52,651 -0.04(-4.17%)
Jul 17, 2020 0.9200 0.9600 0.9200 0.9600 102,176 +0.06(+6.67%)
Jul 16, 2020 0.9500 0.9500 0.9000 0.9000 109,425 -0.05(-5.26%)
Jul 15, 2020 0.9300 0.9600 0.9300 0.9500 56,061 +0.04(+4.40%)
Jul 14, 2020 0.9600 0.9600 0.8200 0.9100 82,308 -0.01(-1.09%)
Jul 13, 2020 0.9600 0.9700 0.9200 0.9200 91,146 -0.04(-4.17%)
Jul 10, 2020 0.9800 1.000 0.9200 0.9600 135,982 -0.03(-3.03%)
Jul 09, 2020 1.000 1.010 0.9600 0.9900 144,846 +0.00(+0.00%)
Jul 08, 2020 0.9700 1.010 0.9000 0.9900 284,736 +0.01(+1.02%)
Jul 07, 2020 0.8600 1.020 0.8600 0.9800 398,107 +0.16(+19.51%)
Jul 06, 2020 0.7600 0.8700 0.7400 0.8200 185,618 +0.10(+13.89%)
Jul 03, 2020 0.7100 0.7400 0.7100 0.7200 24,505 +0.01(+1.41%)
Jul 02, 2020 0.6700 0.7400 0.6700 0.7100 140,435 +0.07(+10.94%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 29, 2020 0.7800 0.7800 0.6400 0.6600 427,372 -0.10(-13.16%)
Jun 26, 2020 0.8500 0.8600 0.7500 0.7600 185,125 -0.05(-6.17%)
Jun 25, 2020 0.8800 0.8800 0.7500 0.8100 246,398 -0.06(-6.90%)
Jun 24, 2020 0.9700 0.9700 0.8300 0.8700 240,923 -0.10(-10.31%)
Jun 23, 2020 1.030 1.030 0.9400 0.9700 183,642 +0.00(+0.00%)
Jun 22, 2020 1.020 1.020 0.9600 0.9700 168,650 -0.03(-3.00%)
Jun 19, 2020 1.000 1.080 0.9300 1.000 833,102 -0.20(-16.67%)
Jun 18, 2020 1.020 1.280 1.020 1.200 230,796 +0.18(+17.65%)
Jun 17, 2020 1.050 1.050 1.020 1.020 42,248 -0.02(-1.92%)
Jun 16, 2020 1.130 1.130 1.040 1.040 91,073 -0.05(-4.59%)
Jun 15, 2020 1.000 1.150 0.9700 1.090 118,282 +0.12(+12.37%)
Jun 12, 2020 0.9300 0.9900 0.9300 0.9700 61,645 +0.01(+1.04%)
Jun 11, 2020 1.000 1.010 0.9200 0.9600 120,860 -0.06(-5.88%)
Jun 10, 2020 1.040 1.070 1.010 1.020 51,403 -0.02(-1.92%)
Jun 09, 2020 1.060 1.060 1.010 1.040 39,800 -0.02(-1.89%)
Jun 08, 2020 1.050 1.080 1.020 1.060 94,103 +0.04(+3.92%)
Jun 05, 2020 1.020 1.030 0.9500 1.020 454,889 -0.05(-4.67%)
Jun 04, 2020 1.210 1.210 1.010 1.070 328,720 -0.13(-10.83%)
Jun 03, 2020 0.9000 1.290 0.9000 1.200 672,674 +0.31(+34.83%)
Jun 02, 2020 0.8700 0.9000 0.8600 0.8900 91,204 +0.03(+3.49%)
Jun 01, 2020 0.8700 0.8900 0.8500 0.8600 43,119 -0.01(-1.15%)
May 29, 2020 0.8700 0.8900 0.8600 0.8700 27,095 +0.00(+0.00%)
May 28, 2020 0.9000 0.9000 0.8700 0.8700 25,777 -0.02(-2.25%)
May 27, 2020 0.8800 0.9200 0.8800 0.8900 31,480 -0.01(-1.11%)
May 26, 2020 0.9200 0.9200 0.8600 0.9000 79,189 -0.01(-1.10%)
May 25, 2020 0.9200 0.9200 0.8800 0.9100 44,071 +0.01(+1.11%)
May 22, 2020 0.8700 0.9100 0.8700 0.9000 43,414 +0.03(+3.45%)
May 21, 2020 0.8700 0.8700 0.8500 0.8700 21,407 -0.01(-1.14%)
May 20, 2020 0.8800 0.8800 0.8700 0.8800 15,872 +0.00(+0.00%)
May 19, 2020 0.8800 0.9100 0.8500 0.8800 34,254 -0.01(-1.12%)
May 15, 2020 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
May 14, 2020 0.8900 0.9000 0.8500 0.8700 67,263 -0.03(-3.33%)
May 13, 2020 0.9100 0.9400 0.8800 0.9000 62,473 -0.02(-2.17%)
May 12, 2020 0.9700 0.9700 0.9200 0.9200 86,929 -0.04(-4.17%)
May 11, 2020 0.9400 0.9800 0.8700 0.9600 52,266 +0.04(+4.35%)
May 08, 2020 0.9300 0.9400 0.8900 0.9200 130,909 +0.02(+2.22%)
May 07, 2020 0.8700 0.9100 0.8500 0.9000 90,046 +0.05(+5.88%)
May 06, 2020 0.8500 0.8700 0.8100 0.8500 88,760 +0.04(+4.94%)
May 05, 2020 0.7900 0.8200 0.7900 0.8100 16,425 +0.01(+1.25%)
May 04, 2020 0.8300 0.8300 0.8000 0.8000 41,954 -0.03(-3.61%)
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.