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 (%)
Oct 26, 2022 0.7600 12 +0.03(+4.11%)
Oct 25, 2022 0.7300 0.7300 0.7300 0.7300 1,012 -0.03(-3.95%)
Oct 24, 2022 0.7600 0.8000 0.7600 0.7600 19,086 -0.02(-2.56%)
Oct 21, 2022 0.7800 0.7800 0.7800 0.7800 643 +0.02(+2.63%)
Oct 18, 2022 0.7600 33 +0.00(+0.00%)
Oct 12, 2022 0.7600 0.7600 565 +0.00(+0.00%)
Oct 11, 2022 0.8100 0.8100 0.7600 0.7600 4,621 -0.09(-10.59%)
Oct 05, 2022 0.8500 0 +0.04(+4.94%)
Oct 04, 2022 0.8100 0.8100 0.8100 0.8100 700 +0.00(+0.00%)
Sep 30, 2022 0.8100 111 +0.06(+8.00%)
Sep 29, 2022 0.8000 0.8000 0.7500 0.7500 3,436 -0.05(-6.25%)
Sep 28, 2022 0.8000 0.8000 0.8000 0.8000 2,000 +0.01(+1.27%)
Sep 27, 2022 0.7900 0.7900 0.7900 0.7900 508 -0.05(-5.95%)
Sep 26, 2022 0.8300 0.8400 0.8200 0.8400 1,935 +0.02(+2.44%)
Sep 23, 2022 0.8200 0.8200 0.7800 0.8200 10,646 -0.05(-5.75%)
Sep 22, 2022 0.8800 0.9200 0.8400 0.8700 6,784 -0.05(-5.43%)
Sep 21, 2022 0.9200 0.9200 0.9200 0.9200 727 +0.02(+2.22%)
Sep 20, 2022 0.9500 0.9500 0.9000 0.9000 5,182 -0.07(-7.22%)
Sep 19, 2022 1.020 1.020 0.9700 0.9700 8,111 -0.05(-4.90%)
Sep 16, 2022 1.030 1.030 1.020 1.020 8,413 -0.01(-0.97%)
Sep 15, 2022 1.030 1.030 1.030 1.030 1,504 -0.02(-1.90%)
Sep 13, 2022 1.050 4 +0.01(+0.96%)
Sep 12, 2022 1.040 1.040 1.040 1.040 163 +0.00(+0.00%)
Sep 09, 2022 1.040 1.040 1.040 1.040 500 +0.01(+0.97%)
Sep 08, 2022 1.040 1.040 1.030 1.030 1,101 -0.01(-0.96%)
Sep 07, 2022 1.050 1.050 1.040 1.040 580 -0.01(-0.95%)
Sep 06, 2022 1.050 1.050 1.050 1.050 236 -0.01(-0.94%)
Sep 02, 2022 1.060 0 +0.01(+0.95%)
Sep 01, 2022 1.060 1.060 1.050 1.050 3,100 +0.00(+0.00%)
Aug 31, 2022 1.050 1.050 1.050 1.050 415 -0.03(-2.78%)
Aug 30, 2022 1.090 1.090 1.070 1.080 1,866 -0.06(-5.26%)
Aug 25, 2022 1.140 97 +0.00(+0.00%)
Aug 23, 2022 1.140 12 +0.00(+0.00%)
Aug 19, 2022 1.140 29 -0.06(-5.00%)
Aug 18, 2022 1.240 1.240 1.200 1.200 2,210 -0.03(-2.44%)
Aug 17, 2022 1.220 1.230 1.210 1.230 3,087 +0.01(+0.82%)
Aug 16, 2022 1.230 1.230 1.210 1.220 3,029 +0.01(+0.83%)
Aug 15, 2022 1.220 1.230 1.210 1.210 2,285 +0.00(+0.00%)
Aug 12, 2022 1.140 1.220 1.140 1.210 6,391 +0.06(+5.22%)
Aug 11, 2022 1.150 1.150 1.150 1.150 2,541 +0.04(+3.60%)
Aug 09, 2022 1.110 89 +0.01(+0.91%)
Aug 08, 2022 1.100 1.100 1.100 1.100 3,636 +0.00(+0.00%)
Aug 04, 2022 1.100 0 +0.06(+5.77%)
Aug 02, 2022 1.040 0 -0.01(-0.95%)
Jul 29, 2022 1.050 0 -0.02(-1.87%)
Jul 28, 2022 1.070 1.070 1.070 1.070 123 +0.00(+0.00%)
Jul 27, 2022 1.070 1.070 1.070 1.070 400 +0.00(+0.00%)
Jul 26, 2022 1.100 1.100 1.070 1.070 903 -0.04(-3.60%)
Jul 22, 2022 1.110 0 -0.01(-0.89%)
Jul 20, 2022 1.120 10 +0.01(+0.90%)
Jul 18, 2022 1.110 0 -0.03(-2.63%)
Jul 15, 2022 1.100 1.140 1.100 1.140 2,525 -0.01(-0.87%)
Jul 14, 2022 1.170 1.170 1.150 1.150 824 -0.01(-0.86%)
Jul 13, 2022 1.160 1.160 1.160 1.160 2,300 +0.04(+3.57%)
Jul 12, 2022 1.150 1.160 1.120 1.120 2,750 -0.04(-3.45%)
Jul 11, 2022 1.160 1.160 1.160 1.160 868 +0.02(+1.75%)
Jul 08, 2022 1.140 1.140 1.140 1.140 200 -0.01(-0.87%)
Jul 07, 2022 1.150 1.150 1.150 1.150 1,030 +0.03(+2.68%)
Jul 06, 2022 1.140 1.140 1.120 1.120 861 -0.01(-0.88%)
Jul 05, 2022 1.130 1.130 1.130 1.130 566 +0.12(+11.88%)
Jul 04, 2022 1.010 1.010 1.010 1.010 237 -0.10(-9.01%)
Jun 30, 2022 1.110 0 -0.01(-0.89%)
Jun 29, 2022 1.120 1.120 1.120 1.120 7,552 +0.01(+0.90%)
Jun 28, 2022 1.140 1.140 1.100 1.110 6,731 -0.06(-5.13%)
Jun 27, 2022 1.170 1.170 1.170 1.170 120 -0.01(-0.85%)
Jun 24, 2022 1.190 1.190 1.170 1.180 975 -0.01(-0.84%)
Jun 23, 2022 1.190 1.190 1.190 1.190 600 +0.04(+3.48%)
Jun 22, 2022 1.150 1.150 1.150 1.150 190 -0.07(-5.74%)
Jun 21, 2022 1.200 1.220 1.170 1.220 3,358 +0.01(+0.83%)
Jun 17, 2022 1.210 39 +0.05(+4.31%)
Jun 16, 2022 1.190 1.190 1.160 1.160 3,086 -0.11(-8.66%)
Jun 15, 2022 1.220 1.270 1.220 1.270 499 +0.04(+3.25%)
Jun 14, 2022 1.230 1.230 1.230 1.230 1,164 +0.02(+1.65%)
Jun 13, 2022 1.240 1.240 1.210 1.210 2,933 -0.02(-1.63%)
Jun 10, 2022 1.340 1.340 1.230 1.230 863 -0.07(-5.38%)
Jun 09, 2022 1.190 1.320 1.190 1.300 4,599 +0.08(+6.56%)
Jun 08, 2022 1.220 1.220 1.220 1.220 103 +0.04(+3.39%)
Jun 07, 2022 1.150 1.180 1.150 1.180 850 +0.00(+0.00%)
Jun 06, 2022 1.190 1.190 1.180 1.180 245 -0.02(-1.67%)
Jun 03, 2022 1.200 1.200 1.180 1.200 3,035 -0.05(-4.00%)
Jun 02, 2022 1.220 1.250 1.220 1.250 1,101 +0.03(+2.46%)
Jun 01, 2022 1.220 1.220 1.220 1.220 912 +0.01(+0.83%)
May 27, 2022 1.210 1 -0.01(-0.82%)
May 26, 2022 1.220 1.220 1.220 1.220 330 +0.08(+7.02%)
May 25, 2022 1.190 1.190 1.140 1.140 1,547 -0.03(-2.56%)
May 24, 2022 1.140 1.180 1.140 1.170 1,784 -0.04(-3.31%)
May 19, 2022 1.210 0 -0.02(-1.63%)
May 18, 2022 1.300 1.300 1.170 1.230 7,705 +0.02(+1.65%)
May 17, 2022 1.180 1.210 1.180 1.210 1,142 +0.03(+2.54%)
May 16, 2022 1.180 1.180 1.180 1.180 424 +0.02(+1.72%)
May 13, 2022 1.160 1.160 1.160 1.160 206 +0.02(+1.75%)
May 12, 2022 1.100 1.140 1.090 1.140 6,935 -0.01(-0.87%)
May 11, 2022 1.190 1.220 1.150 1.150 3,360 -0.08(-6.50%)
May 10, 2022 1.220 1.230 1.180 1.230 1,335 +0.04(+3.36%)
May 09, 2022 1.310 1.310 1.190 1.190 8,477 -0.11(-8.46%)
May 06, 2022 1.340 1.340 1.300 1.300 2,525 -0.05(-3.70%)
May 04, 2022 1.350 1 -0.01(-0.74%)
May 03, 2022 1.360 1.360 1.360 1.360 516 +0.03(+2.26%)
May 02, 2022 1.320 1.330 1.320 1.330 1,189 -0.03(-2.21%)
Apr 29, 2022 1.370 1.370 1.360 1.360 1,613 +0.00(+0.00%)
Apr 28, 2022 1.360 1.360 1.360 1.360 351 +0.03(+2.26%)
Apr 27, 2022 1.360 1.360 1.330 1.330 785 -0.03(-2.21%)
Apr 26, 2022 1.360 1.360 1.360 1.360 545 -0.01(-0.73%)
Apr 25, 2022 1.360 1.370 1.360 1.370 312 +0.01(+0.74%)
Apr 22, 2022 1.400 1.400 1.360 1.360 2,554 -0.06(-4.23%)
Apr 21, 2022 1.470 1.470 1.420 1.420 3,618 -0.05(-3.40%)
Apr 20, 2022 1.510 1.510 1.470 1.470 5,904 -0.01(-0.68%)
Apr 19, 2022 1.470 1.480 1.470 1.480 5,018 +0.00(+0.00%)
Apr 18, 2022 1.500 1.500 1.480 1.480 1,531 -0.12(-7.50%)
Apr 14, 2022 1.600 0 +0.06(+3.90%)
Apr 13, 2022 1.470 1.540 1.470 1.540 2,177 +0.12(+8.45%)
Apr 11, 2022 1.420 2 -0.04(-2.74%)
Apr 08, 2022 1.460 1.460 1.460 1.460 108 +0.00(+0.00%)
Apr 07, 2022 1.460 1.460 1.460 1.460 134 -0.04(-2.67%)
Apr 06, 2022 1.510 1.510 1.490 1.500 3,207 -0.05(-3.23%)
Apr 05, 2022 1.580 1.590 1.550 1.550 4,767 -0.03(-1.90%)
Apr 04, 2022 1.530 1.660 1.530 1.580 6,249 +0.05(+3.27%)
Apr 01, 2022 1.530 1.530 1.530 1.530 304 -0.01(-0.65%)
Mar 31, 2022 1.540 1.540 1.540 1.540 537 -0.02(-1.28%)
Mar 30, 2022 1.530 1.560 1.530 1.560 2,350 +0.08(+5.41%)
Mar 29, 2022 1.460 1.490 1.460 1.480 2,721 -0.02(-1.33%)
Mar 28, 2022 1.520 1.520 1.500 1.500 1,943 -0.06(-3.85%)
Mar 24, 2022 1.560 1.560 218 -0.05(-3.11%)
Mar 23, 2022 1.530 1.620 1.530 1.610 24,268 +0.08(+5.23%)
Mar 22, 2022 1.550 1.550 1.530 1.530 5,436 +0.03(+2.00%)
Mar 21, 2022 1.450 1.500 1.450 1.500 5,936 +0.05(+3.45%)
Mar 18, 2022 1.390 1.450 1.380 1.450 6,025 +0.10(+7.41%)
Mar 17, 2022 1.320 1.350 1.320 1.350 1,208 +0.05(+3.85%)
Mar 16, 2022 1.300 1.300 1.300 1.300 3,863 +0.02(+1.56%)
Mar 15, 2022 1.250 1.280 1.250 1.280 3,114 +0.03(+2.40%)
Mar 14, 2022 1.260 1.260 1.210 1.250 11,750 -0.04(-3.10%)
Mar 11, 2022 1.360 1.360 1.290 1.290 7,475 -0.04(-3.01%)
Mar 10, 2022 1.330 1.330 1.300 1.330 2,510 -0.01(-0.75%)
Mar 09, 2022 1.290 1.350 1.290 1.340 5,962 +0.04(+3.08%)
Mar 08, 2022 1.380 1.380 1.290 1.300 16,675 -0.06(-4.41%)
Mar 07, 2022 1.330 1.440 1.330 1.360 3,416 +0.03(+2.26%)
Mar 04, 2022 1.370 1.370 1.330 1.330 5,888 -0.06(-4.32%)
Mar 03, 2022 1.400 1.400 1.390 1.390 7,100 -0.05(-3.47%)
Mar 02, 2022 1.400 1.440 1.390 1.440 3,643 +0.01(+0.70%)
Mar 01, 2022 1.430 1.430 1.430 1.430 364 -0.02(-1.38%)
Feb 28, 2022 1.410 1.450 1.410 1.450 2,716 +0.01(+0.69%)
Feb 25, 2022 1.490 1.440 1.440 1.440 1,027 +0.03(+2.13%)
Feb 24, 2022 1.360 1.410 1.330 1.410 5,653 +0.03(+2.17%)
Feb 23, 2022 1.410 1.420 1.380 1.380 9,591 -0.03(-2.13%)
Feb 22, 2022 1.460 1.460 1.410 1.410 2,188 -0.09(-6.00%)
Feb 18, 2022 1.500 0 -0.05(-3.23%)
Feb 17, 2022 1.590 1.590 1.540 1.550 9,710 -0.09(-5.49%)
Feb 16, 2022 1.630 1.640 1.580 1.640 4,890 +0.02(+1.23%)
Feb 15, 2022 1.580 1.630 1.580 1.620 7,515 +0.04(+2.53%)
Feb 14, 2022 1.510 1.580 1.510 1.580 8,762 +0.07(+4.64%)
Feb 11, 2022 1.630 1.630 1.510 1.510 2,151 -0.08(-5.03%)
Feb 10, 2022 1.540 1.650 1.540 1.590 13,067 +0.03(+1.92%)
Feb 09, 2022 1.540 1.580 1.540 1.560 5,642 +0.05(+3.31%)
Feb 08, 2022 1.520 1.550 1.480 1.510 2,590 +0.02(+1.34%)
Feb 07, 2022 1.490 1.490 1.490 1.490 1,012 +0.02(+1.36%)
Feb 04, 2022 1.440 1.470 1.420 1.470 4,912 +0.02(+1.38%)
Feb 03, 2022 1.420 1.450 1.450 4,621 +0.00(+0.00%)
Feb 02, 2022 1.490 1.490 1.450 1.450 4,381 -0.03(-2.03%)
Feb 01, 2022 1.460 1.510 1.450 1.480 11,787 +0.02(+1.37%)
Jan 31, 2022 1.510 1.510 1.460 1.460 6,322 +0.06(+4.29%)
Jan 28, 2022 1.400 1.410 1.390 1.400 4,528 -0.01(-0.71%)
Jan 27, 2022 1.460 1.460 1.410 1.410 16,657 -0.04(-2.76%)
Jan 26, 2022 1.510 1.520 1.450 1.450 19,101 -0.07(-4.61%)
Jan 25, 2022 1.470 1.530 1.440 1.520 10,377 +0.07(+4.83%)
Jan 24, 2022 1.470 1.470 1.350 1.450 23,994 -0.08(-5.23%)
Jan 21, 2022 1.590 1.590 1.470 1.530 22,056 -0.08(-4.97%)
Jan 20, 2022 1.640 1.770 1.610 1.610 12,678 -0.02(-1.23%)
Jan 19, 2022 1.660 1.660 1.630 1.630 8,540 -0.06(-3.55%)
Jan 18, 2022 1.730 1.730 1.690 1.690 12,348 -0.09(-5.06%)
Jan 17, 2022 1.830 1.830 1.770 1.780 2,083 +0.02(+1.14%)
Jan 14, 2022 1.650 1.800 1.650 1.760 22,573 +0.08(+4.76%)
Jan 13, 2022 1.690 1.690 1.650 1.680 5,512 -0.03(-1.75%)
Jan 12, 2022 1.790 1.790 1.680 1.710 11,638 -0.01(-0.58%)
Jan 11, 2022 1.600 1.770 1.600 1.720 36,991 +0.08(+4.88%)
Jan 10, 2022 1.640 1.650 1.580 1.640 5,600 -0.01(-0.61%)
Jan 07, 2022 1.770 1.790 1.640 1.650 21,345 -0.13(-7.30%)
Jan 06, 2022 1.750 1.810 1.680 1.780 22,978 -0.04(-2.20%)
Jan 05, 2022 1.850 2.010 1.800 1.820 249,718 -0.03(-1.62%)
Jan 04, 2022 1.750 1.850 1.630 1.850 224,474 +0.23(+14.20%)
Dec 31, 2021 1.620 1.620 1.620 0 +0.04(+2.53%)
Dec 30, 2021 1.560 1.650 1.550 1.580 20,062 -0.02(-1.25%)
Dec 29, 2021 1.660 1.700 1.500 1.600 267,793 -0.28(-14.89%)
Dec 24, 2021 1.880 1.880 1.880 0 +0.10(+5.62%)
Dec 23, 2021 1.940 2.120 1.770 1.780 422,379 -0.19(-9.64%)
Dec 22, 2021 1.690 2.300 1.680 1.970 285,116 +0.50(+34.01%)
Dec 21, 2021 1.430 1.480 1.430 1.470 42,769 +0.03(+2.08%)
Dec 20, 2021 1.430 1.470 1.420 1.440 17,012 -0.02(-1.37%)
Dec 17, 2021 1.420 1.460 1.360 1.460 3,843 +0.10(+7.35%)
Dec 16, 2021 1.400 1.400 1.360 1.360 2,845 -0.01(-0.73%)
Dec 15, 2021 1.350 1.370 1.330 1.370 5,559 -0.04(-2.84%)
Dec 14, 2021 1.400 1.410 1.360 1.410 5,918 -0.02(-1.40%)
Dec 13, 2021 1.480 1.480 1.410 1.430 5,785 -0.09(-5.92%)
Dec 10, 2021 1.510 1.520 1.480 1.520 1,725 -0.02(-1.30%)
Dec 09, 2021 1.570 1.580 1.540 1.540 12,914 -0.03(-1.91%)
Dec 08, 2021 1.500 1.580 1.500 1.570 1,441 +0.01(+0.64%)
Dec 07, 2021 1.500 1.560 1.490 1.560 6,934 +0.06(+4.00%)
Dec 06, 2021 1.400 1.510 1.400 1.500 16,596 -0.01(-0.66%)
Dec 03, 2021 1.690 1.690 1.490 1.510 8,235 -0.11(-6.79%)
Dec 02, 2021 1.640 1.640 1.550 1.620 4,730 -0.01(-0.61%)
Dec 01, 2021 1.700 1.700 1.630 1.630 1,995 -0.05(-2.98%)
Nov 30, 2021 1.740 1.740 1.640 1.680 8,868 -0.05(-2.89%)
Nov 29, 2021 1.840 1.840 1.730 1.730 17,583 -0.04(-2.26%)
Nov 26, 2021 1.740 1.770 1.740 1.770 5,166 -0.10(-5.35%)
Nov 25, 2021 1.720 1.870 1.720 1.870 847 +0.10(+5.65%)
Nov 24, 2021 1.650 1.770 1.650 1.770 2,747 +0.12(+7.27%)
Nov 23, 2021 1.730 1.730 1.650 1.650 771 -0.09(-5.17%)
Nov 22, 2021 1.870 1.870 1.730 1.740 7,766 -0.12(-6.45%)
Nov 19, 2021 1.810 1.870 1.810 1.860 4,172 +0.08(+4.49%)
Nov 18, 2021 1.920 1.790 1.780 1.780 24,507 -0.16(-8.25%)
Nov 17, 2021 1.920 1.940 1.920 1.940 1,945 -0.02(-1.02%)
Nov 16, 2021 1.960 1.970 1.920 1.960 8,663 -0.02(-1.01%)
Nov 15, 2021 2.030 2.030 1.980 1.980 2,699 -0.07(-3.41%)
Nov 12, 2021 2.060 2.060 2.050 2.050 4,587 +0.00(+0.00%)
Nov 11, 2021 2.060 2.060 2.040 2.050 10,758 -0.01(-0.49%)
Nov 10, 2021 2.100 2.060 2.060 1,185 -0.04(-1.90%)
Nov 09, 2021 2.090 2.100 2.090 2.100 253 -0.01(-0.47%)
Nov 08, 2021 2.120 2.120 2.110 2.110 482 +0.02(+0.96%)
Nov 05, 2021 1.980 2.150 1.980 2.090 123,657 -0.09(-4.13%)
Nov 04, 2021 2.180 2.200 2.170 2.180 4,314 +0.08(+3.81%)
Nov 03, 2021 2.100 2.100 2.100 2.100 2,278 -0.06(-2.78%)
Nov 02, 2021 2.160 2.160 2.160 2.160 413 +0.03(+1.41%)
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.