Acasti Pharma Inc. (ACST)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 0.9200 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 63,600 |
| May 19, 2022 | 0.9600 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 117,800 |
| May 18, 2022 | 1.0000 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 1,054,300 |
| May 17, 2022 | 0.9600 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 88,800 |
| May 16, 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 39,000 |
| May 13, 2022 | 0.8900 | 0.9200 | 0.8600 | 0.9000 | 0.9000 | 64,600 |
| May 12, 2022 | 0.8300 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 139,200 |
| May 11, 2022 | 0.9100 | 0.9700 | 0.8600 | 0.8600 | 0.8600 | 96,900 |
| May 10, 2022 | 0.9500 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 81,900 |
| May 09, 2022 | 1.0400 | 1.0400 | 0.9100 | 0.9400 | 0.9400 | 257,100 |
| May 06, 2022 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 143,500 |
| May 05, 2022 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 54,700 |
| May 04, 2022 | 1.0800 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 40,300 |
| May 03, 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 98,000 |
| May 02, 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 35,700 |
| Apr 29, 2022 | 1.0500 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 64,400 |
| Apr 28, 2022 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 81,900 |
| Apr 27, 2022 | 1.0400 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 66,900 |
| Apr 26, 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 54,500 |
| Apr 25, 2022 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 70,800 |
| Apr 22, 2022 | 1.1300 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 96,000 |
| Apr 21, 2022 | 1.1900 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 86,100 |
| Apr 20, 2022 | 1.2000 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 124,000 |
| Apr 19, 2022 | 1.1500 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 80,700 |
| Apr 18, 2022 | 1.1700 | 1.2400 | 1.1400 | 1.1400 | 1.1400 | 134,900 |
| Apr 14, 2022 | 1.2000 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 115,200 |
| Apr 13, 2022 | 1.1800 | 1.2500 | 1.1300 | 1.2400 | 1.2400 | 130,200 |
| Apr 12, 2022 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 60,300 |
| Apr 11, 2022 | 1.1500 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 92,300 |
| Apr 08, 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 52,700 |
| Apr 07, 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 68,500 |
| Apr 06, 2022 | 1.2500 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 171,700 |
| Apr 05, 2022 | 1.3100 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 96,100 |
| Apr 04, 2022 | 1.2400 | 1.3500 | 1.2400 | 1.2900 | 1.2900 | 339,500 |
| Apr 01, 2022 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 47,200 |
| Mar 31, 2022 | 1.2400 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 101,800 |
| Mar 30, 2022 | 1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 119,800 |
| Mar 29, 2022 | 1.1900 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 106,600 |
| Mar 28, 2022 | 1.2000 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 130,600 |
| Mar 25, 2022 | 1.2500 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 243,900 |
| Mar 24, 2022 | 1.2800 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 133,900 |
| Mar 23, 2022 | 1.2100 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 308,100 |
| Mar 22, 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 203,800 |
| Mar 21, 2022 | 1.1200 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 180,400 |
| Mar 18, 2022 | 1.0700 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 211,600 |
| Mar 17, 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 155,600 |
| Mar 16, 2022 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 174,100 |
| Mar 15, 2022 | 0.9400 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 135,600 |
| Mar 14, 2022 | 1.0000 | 1.0100 | 0.9300 | 0.9400 | 0.9400 | 187,600 |
| Mar 11, 2022 | 1.0400 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 85,400 |
| Mar 10, 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 114,100 |
| Mar 09, 2022 | 1.0200 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 243,000 |
| Mar 08, 2022 | 1.0400 | 1.0800 | 0.9800 | 0.9900 | 0.9900 | 757,600 |
| Mar 07, 2022 | 1.0500 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 169,800 |
| Mar 04, 2022 | 1.0700 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 127,600 |
| Mar 03, 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 67,300 |
| Mar 02, 2022 | 1.1100 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 74,400 |
| Mar 01, 2022 | 1.1100 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 206,000 |
| Feb 28, 2022 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 102,600 |
| Feb 25, 2022 | 1.1500 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 215,700 |
| Feb 24, 2022 | 1.0700 | 1.1300 | 1.0000 | 1.1300 | 1.1300 | 361,800 |
| Feb 23, 2022 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 175,700 |
| Feb 22, 2022 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 327,100 |
| Feb 18, 2022 | 1.2100 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 126,500 |
| Feb 17, 2022 | 1.2700 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 142,200 |
| Feb 16, 2022 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 192,500 |
| Feb 15, 2022 | 1.2400 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 273,400 |
| Feb 14, 2022 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 225,100 |
| Feb 11, 2022 | 1.2400 | 1.2900 | 1.1400 | 1.1400 | 1.1400 | 284,500 |
| Feb 10, 2022 | 1.2200 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 198,500 |
| Feb 09, 2022 | 1.1800 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 348,800 |
| Feb 08, 2022 | 1.2000 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 171,600 |
| Feb 07, 2022 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 223,600 |
| Feb 04, 2022 | 1.1300 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 173,800 |
| Feb 03, 2022 | 1.1300 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 196,800 |
| Feb 02, 2022 | 1.2100 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 220,200 |
| Feb 01, 2022 | 1.1600 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 201,900 |
| Jan 31, 2022 | 1.1300 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 402,200 |
| Jan 28, 2022 | 1.0900 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 261,900 |
| Jan 27, 2022 | 1.1600 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 179,500 |
| Jan 26, 2022 | 1.2000 | 1.2500 | 1.1300 | 1.1500 | 1.1500 | 350,000 |
| Jan 25, 2022 | 1.1400 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 393,100 |
| Jan 24, 2022 | 1.1500 | 1.1700 | 1.0600 | 1.1300 | 1.1300 | 495,600 |
| Jan 21, 2022 | 1.2800 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 510,300 |
| Jan 20, 2022 | 1.2900 | 1.4400 | 1.2800 | 1.2800 | 1.2800 | 608,300 |
| Jan 19, 2022 | 1.3500 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 461,600 |
| Jan 18, 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 203,300 |
| Jan 14, 2022 | 1.3000 | 1.4300 | 1.3000 | 1.3900 | 1.3900 | 700,800 |
| Jan 13, 2022 | 1.3400 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 352,400 |
| Jan 12, 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 329,700 |
| Jan 11, 2022 | 1.2500 | 1.4100 | 1.2500 | 1.3600 | 1.3600 | 882,600 |
| Jan 10, 2022 | 1.2900 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 485,700 |
| Jan 07, 2022 | 1.4000 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 723,500 |
| Jan 06, 2022 | 1.4000 | 1.4500 | 1.2900 | 1.3900 | 1.3900 | 771,500 |
| Jan 05, 2022 | 1.4500 | 1.5900 | 1.3900 | 1.4300 | 1.4300 | 2,416,600 |
| Jan 04, 2022 | 1.4300 | 1.4600 | 1.2700 | 1.4300 | 1.4300 | 2,587,700 |
| Jan 03, 2022 | 1.2500 | 1.3900 | 1.2500 | 1.3800 | 1.3800 | 1,713,200 |
| Dec 31, 2021 | 1.2300 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 880,000 |
| Dec 30, 2021 | 1.2100 | 1.3100 | 1.1900 | 1.2500 | 1.2500 | 967,500 |
| Dec 29, 2021 | 1.2900 | 1.3400 | 1.1600 | 1.2500 | 1.2500 | 2,253,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
