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 (%)
Mar 31, 2020 0.5600 0.5600 0.5000 0.5300 56,076 -0.01(-1.85%)
Mar 30, 2020 0.5500 0.5600 0.5400 0.5400 41,679 -0.03(-5.26%)
Mar 27, 2020 0.6000 0.6000 0.5100 0.5700 72,401 -0.01(-1.72%)
Mar 26, 2020 0.5400 0.6000 0.5400 0.5800 98,726 +0.07(+13.73%)
Mar 25, 2020 0.4900 0.5100 0.4800 0.5100 33,055 +0.04(+8.51%)
Mar 24, 2020 0.5200 0.5200 0.4500 0.4700 38,260 -0.01(-2.08%)
Mar 23, 2020 0.5800 0.5800 0.4500 0.4800 66,696 +0.04(+9.09%)
Mar 20, 2020 0.4150 0.4700 0.4150 0.4400 52,603 +0.04(+10.00%)
Mar 19, 2020 0.4300 0.4300 0.3700 0.4000 249,311 +0.03(+8.11%)
Mar 18, 2020 0.4050 0.4300 0.3500 0.3700 89,464 -0.02(-5.13%)
Mar 17, 2020 0.4100 0.4450 0.3650 0.3900 50,707 -0.02(-4.88%)
Mar 16, 2020 0.4650 0.4650 0.3500 0.4100 55,246 -0.02(-4.65%)
Mar 13, 2020 0.4150 0.5000 0.4150 0.4300 58,028 -0.04(-7.53%)
Mar 12, 2020 0.5200 0.5200 0.3500 0.4650 106,548 -0.08(-13.89%)
Mar 11, 2020 0.5500 0.6000 0.5000 0.5400 119,630 +0.02(+3.85%)
Mar 10, 2020 0.5200 0.5200 0.5100 0.5200 50,700 +0.03(+6.12%)
Mar 09, 2020 0.5000 0.5500 0.4900 0.4900 171,760 -0.06(-10.91%)
Mar 06, 2020 0.6000 0.6000 0.5500 0.5500 40,351 -0.04(-6.78%)
Mar 05, 2020 0.6000 0.6100 0.5700 0.5900 69,680 -0.01(-1.67%)
Mar 04, 2020 0.6000 0.6100 0.5900 0.6000 63,697 +0.00(+0.00%)
Mar 03, 2020 0.6200 0.7200 0.5800 0.6000 72,561 +0.00(+0.00%)
Mar 02, 2020 0.6100 0.6400 0.5600 0.6000 154,616 +0.03(+5.26%)
Feb 28, 2020 0.5800 0.6000 0.5500 0.5700 98,984 -0.04(-6.56%)
Feb 27, 2020 0.6400 0.6400 0.5600 0.6100 176,883 -0.01(-1.61%)
Feb 26, 2020 0.6600 0.6600 0.6000 0.6200 163,381 -0.04(-6.06%)
Feb 25, 2020 0.7000 0.7000 0.6500 0.6600 66,353 -0.03(-4.35%)
Feb 24, 2020 0.7500 0.7500 0.6800 0.6900 134,856 -0.06(-8.00%)
Feb 21, 2020 0.7600 0.7800 0.7300 0.7500 31,217 +0.01(+0.67%)
Feb 20, 2020 0.7600 0.7600 0.7300 0.7450 21,203 -0.02(-1.97%)
Feb 19, 2020 0.7600 0.7600 0.7300 0.7600 62,144 +0.01(+1.33%)
Feb 18, 2020 0.7900 0.7900 0.7100 0.7500 188,580 -0.01(-1.32%)
Feb 14, 2020 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 13, 2020 0.7800 0.7800 0.7300 0.7600 197,942 -0.01(-1.30%)
Feb 12, 2020 0.7100 0.8100 0.6900 0.7700 329,370 +0.04(+5.48%)
Feb 11, 2020 0.7500 0.7600 0.6800 0.7300 255,162 -0.02(-2.67%)
Feb 10, 2020 0.6500 0.8400 0.6400 0.7500 1,066,285 -0.27(-26.47%)
Feb 07, 2020 0.9800 1.050 0.9800 1.020 242,533 +0.05(+5.15%)
Feb 06, 2020 0.9900 1.010 0.9600 0.9700 137,302 -0.06(-5.83%)
Feb 05, 2020 1.040 1.080 1.010 1.030 182,703 -0.05(-4.63%)
Feb 04, 2020 1.150 1.150 1.040 1.080 166,849 -0.05(-4.42%)
Feb 03, 2020 1.000 1.150 0.9800 1.130 373,648 +0.15(+15.31%)
Jan 31, 2020 0.9500 0.9900 0.9200 0.9800 123,039 +0.04(+4.26%)
Jan 30, 2020 0.9900 0.9900 0.9400 0.9400 47,297 -0.05(-5.05%)
Jan 29, 2020 0.9500 1.010 0.9400 0.9900 203,313 +0.01(+1.02%)
Jan 28, 2020 0.8500 0.9800 0.8200 0.9800 320,877 +0.13(+15.29%)
Jan 27, 2020 0.8600 0.8600 0.8200 0.8500 53,924 -0.02(-2.30%)
Jan 24, 2020 0.9000 0.9000 0.8600 0.8700 77,340 -0.03(-3.33%)
Jan 23, 2020 0.9400 0.9500 0.8600 0.9000 90,766 -0.02(-2.17%)
Jan 22, 2020 0.9200 0.9500 0.9000 0.9200 157,217 +0.02(+2.22%)
Jan 21, 2020 0.9600 0.9800 0.8800 0.9000 305,303 -0.10(-10.00%)
Jan 20, 2020 1.000 1.000 0.9600 1.000 115,891 -0.01(-0.99%)
Jan 17, 2020 1.060 1.060 1.000 1.010 241,818 -0.03(-2.88%)
Jan 16, 2020 1.080 1.110 0.9800 1.040 548,005 -0.08(-7.14%)
Jan 15, 2020 1.210 1.210 1.060 1.120 644,715 -0.09(-7.44%)
Jan 14, 2020 0.9800 1.250 0.9800 1.210 1,505,898 +0.21(+21.00%)
Jan 13, 2020 0.8700 1.300 0.6700 1.000 3,639,508 -1.85(-64.91%)
Jan 10, 2020 2.930 2.930 2.850 2.850 109,153 -0.08(-2.73%)
Jan 09, 2020 2.830 3.010 2.790 2.930 159,020 +0.07(+2.45%)
Jan 08, 2020 3.000 3.010 2.820 2.860 128,459 -0.17(-5.61%)
Jan 07, 2020 2.910 3.310 2.770 3.030 315,229 +0.16(+5.57%)
Jan 06, 2020 2.960 2.960 2.850 2.870 192,633 -0.17(-5.59%)
Jan 03, 2020 3.020 3.050 2.890 3.040 111,697 -0.04(-1.30%)
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.