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 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%)
May 01, 2020 0.8200 0.8400 0.7900 0.8300 84,789 +0.00(+0.00%)
Apr 30, 2020 0.8200 0.9300 0.8000 0.8300 237,138 +0.01(+1.22%)
Apr 29, 2020 0.7600 0.8200 0.7300 0.8200 116,221 +0.07(+9.33%)
Apr 28, 2020 0.7500 0.7700 0.7300 0.7500 97,371 +0.00(+0.00%)
Apr 27, 2020 0.8000 0.8000 0.7300 0.7500 124,464 -0.02(-2.60%)
Apr 24, 2020 0.7500 0.8000 0.7400 0.7700 122,494 +0.01(+1.32%)
Apr 23, 2020 0.8000 0.8200 0.7500 0.7600 54,700 -0.02(-2.56%)
Apr 22, 2020 0.8100 0.8200 0.7600 0.7800 65,932 +0.02(+2.63%)
Apr 21, 2020 0.8400 0.8400 0.7500 0.7600 120,401 -0.07(-8.43%)
Apr 20, 2020 0.9800 1.000 0.7500 0.8300 736,653 -0.06(-6.74%)
Apr 17, 2020 0.8100 0.9700 0.7700 0.8900 462,966 +0.15(+20.27%)
Apr 16, 2020 0.6900 0.7800 0.6900 0.7400 232,722 +0.08(+12.12%)
Apr 15, 2020 0.6600 0.6800 0.6400 0.6600 60,098 +0.02(+3.13%)
Apr 14, 2020 0.6800 0.6800 0.6200 0.6400 117,929 +0.04(+6.67%)
Apr 13, 2020 0.5900 0.6000 0.5500 0.6000 106,226 +0.04(+7.14%)
Apr 09, 2020 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Apr 08, 2020 0.5100 0.5700 0.5100 0.5100 57,883 +0.02(+3.03%)
Apr 07, 2020 0.5300 0.5300 0.4900 0.4950 39,038 +0.00(+0.00%)
Apr 06, 2020 0.4800 0.5100 0.4800 0.4950 25,604 +0.03(+5.32%)
Apr 03, 2020 0.5000 0.5000 0.4700 0.4700 31,229 -0.03(-6.00%)
Apr 02, 2020 0.4650 0.5000 0.4650 0.5000 37,300 +0.05(+11.11%)
Apr 01, 2020 0.5400 0.5400 0.4500 0.4500 48,649 -0.08(-15.09%)
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%)
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.