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 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%)
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.