Canada Markets closed

Acasti Pharma Inc. (ACST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9257-0.0243 (-2.56%)
At close: 04:00PM EDT
0.9150 -0.01 (-1.16%)
After hours: 06:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.92000.96000.88000.93000.930063,600
May 19, 20220.96000.96000.90000.95000.9500117,800
May 18, 20221.00001.00000.90000.96000.96001,054,300
May 17, 20220.96000.97000.92000.97000.970088,800
May 16, 20220.90000.95000.89000.93000.930039,000
May 13, 20220.89000.92000.86000.90000.900064,600
May 12, 20220.83000.88000.82000.85000.8500139,200
May 11, 20220.91000.97000.86000.86000.860096,900
May 10, 20220.95000.98000.90000.94000.940081,900
May 09, 20221.04001.04000.91000.94000.9400257,100
May 06, 20221.00001.06001.00001.02001.0200143,500
May 05, 20221.05001.08001.03001.03001.030054,700
May 04, 20221.08001.09001.04001.08001.080040,300
May 03, 20221.05001.08001.05001.07001.070098,000
May 02, 20221.01001.05001.01001.03001.030035,700
Apr 29, 20221.05001.09001.04001.05001.050064,400
Apr 28, 20221.07001.07001.03001.05001.050081,900
Apr 27, 20221.04001.08001.04001.04001.040066,900
Apr 26, 20221.09001.09001.05001.07001.070054,500
Apr 25, 20221.09001.10001.06001.09001.090070,800
Apr 22, 20221.13001.16001.06001.10001.100096,000
Apr 21, 20221.19001.21001.12001.13001.130086,100
Apr 20, 20221.20001.23001.16001.19001.1900124,000
Apr 19, 20221.15001.20001.13001.18001.180080,700
Apr 18, 20221.17001.24001.14001.14001.1400134,900
Apr 14, 20221.20001.26001.18001.20001.2000115,200
Apr 13, 20221.18001.25001.13001.24001.2400130,200
Apr 12, 20221.16001.18001.14001.16001.160060,300
Apr 11, 20221.15001.17001.11001.12001.120092,300
Apr 08, 20221.16001.18001.15001.15001.150052,700
Apr 07, 20221.16001.18001.15001.16001.160068,500
Apr 06, 20221.25001.25001.16001.17001.1700171,700
Apr 05, 20221.31001.32001.25001.28001.280096,100
Apr 04, 20221.24001.35001.24001.29001.2900339,500
Apr 01, 20221.23001.24001.20001.23001.230047,200
Mar 31, 20221.24001.26001.20001.22001.2200101,800
Mar 30, 20221.24001.26001.22001.24001.2400119,800
Mar 29, 20221.19001.22001.18001.21001.2100106,600
Mar 28, 20221.20001.25001.17001.17001.1700130,600
Mar 25, 20221.25001.30001.23001.23001.2300243,900
Mar 24, 20221.28001.29001.22001.26001.2600133,900
Mar 23, 20221.21001.30001.19001.25001.2500308,100
Mar 22, 20221.23001.23001.20001.23001.2300203,800
Mar 21, 20221.12001.20001.10001.20001.2000180,400
Mar 18, 20221.07001.15001.07001.12001.1200211,600
Mar 17, 20221.00001.09001.00001.07001.0700155,600
Mar 16, 20221.00001.05000.99001.02001.0200174,100
Mar 15, 20220.94001.00000.94000.99000.9900135,600
Mar 14, 20221.00001.01000.93000.94000.9400187,600
Mar 11, 20221.04001.08001.00001.02001.020085,400
Mar 10, 20221.02001.04001.01001.03001.0300114,100
Mar 09, 20221.02001.06001.01001.03001.0300243,000
Mar 08, 20221.04001.08000.98000.99000.9900757,600
Mar 07, 20221.05001.10001.04001.06001.0600169,800
Mar 04, 20221.07001.10001.05001.06001.0600127,600
Mar 03, 20221.12001.13001.10001.10001.100067,300
Mar 02, 20221.11001.15001.10001.13001.130074,400
Mar 01, 20221.11001.15001.10001.13001.1300206,000
Feb 28, 20221.10001.15001.09001.12001.1200102,600
Feb 25, 20221.15001.17001.10001.13001.1300215,700
Feb 24, 20221.07001.13001.00001.13001.1300361,800
Feb 23, 20221.13001.14001.08001.10001.1000175,700
Feb 22, 20221.14001.15001.10001.10001.1000327,100
Feb 18, 20221.21001.21001.16001.18001.1800126,500
Feb 17, 20221.27001.29001.19001.20001.2000142,200
Feb 16, 20221.30001.30001.24001.27001.2700192,500
Feb 15, 20221.24001.28001.19001.28001.2800273,400
Feb 14, 20221.17001.23001.17001.22001.2200225,100
Feb 11, 20221.24001.29001.14001.14001.1400284,500
Feb 10, 20221.22001.31001.22001.23001.2300198,500
Feb 09, 20221.18001.26001.18001.24001.2400348,800
Feb 08, 20221.20001.22001.17001.18001.1800171,600
Feb 07, 20221.17001.20001.16001.17001.1700223,600
Feb 04, 20221.13001.17001.10001.15001.1500173,800
Feb 03, 20221.13001.17001.11001.14001.1400196,800
Feb 02, 20221.21001.22001.15001.16001.1600220,200
Feb 01, 20221.16001.23001.15001.19001.1900201,900
Jan 31, 20221.13001.20001.13001.15001.1500402,200
Jan 28, 20221.09001.13001.07001.12001.1200261,900
Jan 27, 20221.16001.17001.09001.10001.1000179,500
Jan 26, 20221.20001.25001.13001.15001.1500350,000
Jan 25, 20221.14001.23001.13001.19001.1900393,100
Jan 24, 20221.15001.17001.06001.13001.1300495,600
Jan 21, 20221.28001.30001.17001.21001.2100510,300
Jan 20, 20221.29001.44001.28001.28001.2800608,300
Jan 19, 20221.35001.36001.29001.32001.3200461,600
Jan 18, 20221.38001.38001.35001.35001.3500203,300
Jan 14, 20221.30001.43001.30001.39001.3900700,800
Jan 13, 20221.34001.38001.33001.33001.3300352,400
Jan 12, 20221.40001.40001.33001.36001.3600329,700
Jan 11, 20221.25001.41001.25001.36001.3600882,600
Jan 10, 20221.29001.32001.24001.28001.2800485,700
Jan 07, 20221.40001.41001.29001.30001.3000723,500
Jan 06, 20221.40001.45001.29001.39001.3900771,500
Jan 05, 20221.45001.59001.39001.43001.43002,416,600
Jan 04, 20221.43001.46001.27001.43001.43002,587,700
Jan 03, 20221.25001.39001.25001.38001.38001,713,200
Dec 31, 20211.23001.35001.23001.26001.2600880,000
Dec 30, 20211.21001.31001.19001.25001.2500967,500
Dec 29, 20211.29001.34001.16001.25001.25002,253,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...