Acasti Pharma Historical Data - ACST

ACST Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 2.04 0.09 4.62% 2.10 2.25 1.95 3,893,403
Nov 14 2019 1.95 -0.09 -4.41% 2.10 2.16 1.89 2,217,454
Nov 13 2019 2.04 -0.11 -5.12% 2.26 2.26 1.98 2,852,837
Nov 12 2019 2.15 0.31 16.85% 1.98 2.19 1.86 4,384,142
Nov 11 2019 1.84 -0.08 -4.18% 1.92 1.94 1.82 1,225,124
Nov 08 2019 1.9202 -0.01 -0.51% 1.95 1.96 1.8507 1,396,911
Nov 07 2019 1.93 -0.10 -4.93% 2.01 2.10 1.89 1,105,116
Nov 06 2019 2.03 -0.03 -1.46% 2.05 2.14 2.01 1,360,147
Nov 05 2019 2.06 -0.03 -1.44% 2.12 2.12 2.02 968,854
Nov 04 2019 2.09 0.14 6.91% 1.99 2.10 1.96 1,179,003
Nov 01 2019 1.955 0.00 +0.00% 1.85 1.96 1.84 0
Nov 01 2019 1.955 0.09 4.55% 1.85 1.96 1.84 648,977
Oct 31 2019 1.87 0.00 0.0% 1.86 1.90 1.81 510,762
Oct 30 2019 1.87 0.02 1.08% 1.83 1.88 1.7901 439,713
Oct 29 2019 1.85 -0.03 -1.59% 1.88 1.88 1.78 922,755
Oct 28 2019 1.8798 -0.02 -1.06% 1.90 1.93 1.86 461,692
Oct 25 2019 1.90 0.02 1.06% 1.89 1.95 1.85 840,211
Oct 24 2019 1.88 -0.07 -3.59% 1.94 1.95 1.8563 920,387
Oct 23 2019 1.95 -0.02 -1.02% 1.99 1.99 1.89 928,352
Oct 22 2019 1.97 -0.01 -0.51% 2.01 2.10 1.95 448,179
Oct 21 2019 1.98 -0.06 -2.94% 2.06 2.08 1.93 921,153
Oct 18 2019 2.04 -0.14 -6.42% 2.18 2.22 1.99 1,467,942
Oct 17 2019 2.18 0.05 2.11% 2.15 2.20 2.11 724,177
Oct 16 2019 2.135 -0.03 -1.16% 2.15 2.1682 2.08 450,210
Oct 15 2019 2.16 -0.02 -0.92% 2.16 2.23 2.12 746,106
Oct 14 2019 2.18 -0.01 -0.46% 2.15 2.21 2.12 658,862
Oct 11 2019 2.19 0.05 2.34% 2.18 2.22 2.12 576,412
Oct 10 2019 2.14 0.04 1.66% 2.13 2.23 2.06 991,736
Oct 09 2019 2.105 0.14 6.85% 1.98 2.13 1.95 803,324
Oct 08 2019 1.97 0.00 0.0% 1.95 2.02 1.89 352,651
Oct 07 2019 1.97 0.09 4.79% 1.87 1.99 1.87 455,684
Oct 04 2019 1.88 0.00 0.0% 1.86 1.94 1.81 780,039
Oct 03 2019 1.88 0.04 2.27% 1.85 1.91 1.83 610,368
Oct 02 2019 1.8383 -0.02 -1.17% 1.87 1.96 1.77 738,167
Oct 01 2019 1.86 -0.03 -1.59% 1.91 1.96 1.795 771,129
Sep 30 2019 1.89 -0.06 -3.08% 2.00 2.13 1.86 1,046,049
Sep 27 2019 1.95 0.05 2.63% 1.92 2.00 1.92 425,016
Sep 26 2019 1.90 -0.13 -6.4% 2.03 2.09 1.82 1,181,971
Sep 25 2019 2.03 -0.01 -0.49% 2.01 2.09 1.90 415,189
Sep 24 2019 2.04 -0.06 -2.86% 2.07 2.11 1.995 1,149,018
Sep 23 2019 2.10 0.01 0.48% 2.07 2.13 2.07 381,422
Sep 20 2019 2.09 -0.05 -2.34% 2.18 2.18 2.07 698,646
Sep 19 2019 2.14 0.01 0.47% 2.12 2.21 2.11 516,517
Sep 18 2019 2.13 -0.04 -1.84% 2.16 2.28 2.11 1,264,305
Sep 17 2019 2.17 0.06 2.84% 2.12 2.17 2.00 1,103,809
Sep 16 2019 2.11 -0.05 -2.31% 2.10 2.12 2.09 236,122
Sep 13 2019 2.16 0.01 0.47% 2.16 2.17 2.09 546,956
Sep 12 2019 2.15 -0.06 -2.71% 2.20 2.23 2.14 532,151
Sep 11 2019 2.21 0.04 1.84% 2.15 2.23 2.08 743,748
Sep 10 2019 2.17 0.06 2.84% 2.09 2.18 2.06 910,668
Sep 09 2019 2.11 -0.05 -2.23% 2.22 2.32 2.00 2,310,251
Sep 06 2019 2.1581 0.11 5.27% 2.03 2.21 2.0121 1,677,215
Sep 05 2019 2.05 0.06 3.02% 2.02 2.05 1.92 1,029,607
Sep 04 2019 1.99 0.21 11.8% 1.81 2.03 1.80 2,036,006
Sep 03 2019 1.78 -0.04 -2.2% 1.87 1.87 1.78 1,122,911
Sep 02 2019 1.82 0.00 +0.00% 1.82 1.89 1.75 0
Aug 30 2019 1.82 0.01 0.55% 1.82 1.89 1.75 974,294
Aug 29 2019 1.81 0.08 4.62% 1.79 1.95 1.705 2,519,391
Aug 28 2019 1.73 0.05 2.98% 1.65 1.74 1.54 1,887,994
Aug 27 2019 1.68 -0.10 -5.62% 1.79 1.80 1.62 1,530,080
Aug 26 2019 1.78 -0.03 -1.66% 1.84 1.8452 1.72 1,150,707
Aug 23 2019 1.81 -0.06 -3.21% 1.82 2.00 1.81 891,990
Aug 22 2019 1.87 -0.11 -5.56% 2.00 2.0289 1.85 1,239,568
Aug 21 2019 1.98 0.17 9.39% 1.83 2.0567 1.80 1,857,396
Aug 20 2019 1.81 0.00 0.0% 1.90 1.90 1.75 1,101,178
Aug 19 2019 1.81 -0.10 -4.99% 1.93 1.98 1.76 1,504,500


Your Recent History
NASDAQ
ACST
Acasti Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.