Acasti Pharma Historical Data - ACST

ACST Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.3776 -0.0125 -3.2% 0.40 0.42 0.35 1,044,818
Mar 30 2020 0.3901 -0.0119 -2.96% 0.41 0.42 0.3786 412,102
Mar 27 2020 0.402 -0.0111 -2.69% 0.4266 0.4266 0.36111 558,001
Mar 26 2020 0.4131 0.0523 14.5% 0.42 0.42 0.36 1,071,087
Mar 25 2020 0.3608 0.0311 9.43% 0.3337 0.379771 0.302 875,506
Mar 24 2020 0.3297 0.0186 5.98% 0.32 0.34 0.31 611,056
Mar 23 2020 0.3111 0.0102 3.39% 0.35 0.35 0.3024 654,345
Mar 20 2020 0.3009 0.0209 7.46% 0.28 0.34 0.28 1,096,598
Mar 19 2020 0.28 0.02463 9.64% 0.2554 0.29 0.25 893,431
Mar 18 2020 0.25537 -0.01863 -6.8% 0.295 0.295 0.251 825,357
Mar 17 2020 0.274 -0.011 -3.86% 0.29 0.3449 0.2511 1,347,794
Mar 16 2020 0.285 -0.0225 -7.32% 0.319 0.3799 0.25611 1,058,926
Mar 13 2020 0.3075 -0.0075 -2.38% 0.3327 0.35 0.30 1,241,067
Mar 12 2020 0.315 -0.068 -17.75% 0.3549 0.38 0.30 1,948,328
Mar 11 2020 0.383 -0.0139 -3.5% 0.4299 0.48 0.3611 1,767,560
Mar 10 2020 0.3969 0.022 5.87% 0.37 0.40 0.37 1,108,716
Mar 09 2020 0.3749 -0.0433 -10.35% 0.38 0.42 0.35 1,296,998
Mar 06 2020 0.418201 -0.024 -5.43% 0.42 0.45 0.41 762,570
Mar 05 2020 0.4422 -0.0078 -1.73% 0.4589 0.46 0.4272 598,553
Mar 04 2020 0.45 0.0077 1.74% 0.453 0.4799 0.44 662,597
Mar 03 2020 0.4423 -0.015 -3.28% 0.4892 0.49 0.433 1,222,229
Mar 02 2020 0.4573 0.0293 6.85% 0.46 0.50 0.42 1,157,228
Feb 28 2020 0.428 -0.0097 -2.22% 0.40 0.4341 0.40 1,348,559
Feb 27 2020 0.4377 -0.0313 -6.67% 0.4691 0.4701 0.42 2,006,154
Feb 26 2020 0.469 -0.031 -6.2% 0.50 0.5396 0.4505 2,511,525
Feb 25 2020 0.50 -0.021 -4.03% 0.52 0.5599 0.49 1,892,014
Feb 24 2020 0.521 -0.0308 -5.58% 0.55 0.55 0.518 1,555,961
Feb 21 2020 0.5518 -0.0102 -1.81% 0.58 0.58 0.551 873,288
Feb 20 2020 0.562 0.002 0.36% 0.57 0.59 0.54 1,038,511
Feb 19 2020 0.56 -0.0032 -0.57% 0.5697 0.5708 0.545 1,172,857
Feb 18 2020 0.5632 -0.0068 -1.19% 0.59 0.6099 0.528 3,403,719
Feb 17 2020 0.57 0.00 +0.00% 0.5503 0.69 0.5122 0
Feb 14 2020 0.57 -0.009 -1.55% 0.5503 0.69 0.5122 7,131,109
Feb 13 2020 0.579 -0.021 -3.5% 0.59 0.60 0.56 1,775,254
Feb 12 2020 0.60 0.049 8.89% 0.56 0.6243 0.5251 4,491,166
Feb 11 2020 0.551 -0.0197 -3.45% 0.54 0.58 0.505 4,002,341
Feb 10 2020 0.5707 -0.1862 -24.6% 0.51 0.77 0.44 16,213,207
Feb 07 2020 0.7569 0.0269 3.68% 0.75 0.784576 0.732 3,880,662
Feb 06 2020 0.73 -0.04 -5.19% 0.761 0.7701 0.7121 2,475,147
Feb 05 2020 0.77 -0.04 -4.94% 0.792 0.826 0.7611 3,711,058
Feb 04 2020 0.81 -0.0325 -3.86% 0.83 0.855 0.7826 3,381,113
Feb 03 2020 0.8425 0.1078 14.67% 0.734 0.87 0.7205 9,158,356
Jan 31 2020 0.7347 0.0147 2.04% 0.70 0.75 0.69 2,268,998
Jan 30 2020 0.72 -0.04 -5.26% 0.759 0.77 0.71 1,219,624
Jan 29 2020 0.76 0.02 2.7% 0.739 0.7825 0.7002 3,158,025
Jan 28 2020 0.74 0.10 15.63% 0.63 0.747 0.6202 3,388,569
Jan 27 2020 0.64 -0.0299 -4.46% 0.68 0.68 0.62 1,849,653
Jan 24 2020 0.6699 -0.02 -2.9% 0.6801 0.6924 0.6575 1,685,385
Jan 23 2020 0.6899 -0.02 -2.82% 0.72 0.72 0.685 1,718,845
Jan 22 2020 0.7099 0.0293 4.31% 0.701 0.75 0.685 2,705,112
Jan 21 2020 0.6806 -0.0963 -12.4% 0.76 0.778 0.68 4,849,714
Jan 20 2020 0.7769 0.00 +0.00% 0.80 0.8437 0.77 0
Jan 17 2020 0.7769 -0.0308 -3.81% 0.80 0.8437 0.77 3,556,589
Jan 16 2020 0.8077 -0.0522 -6.07% 0.85 0.895 0.76 5,467,254
Jan 15 2020 0.8599 -0.0776 -8.28% 0.91 0.9494 0.82 7,726,568
Jan 14 2020 0.9375 0.1828 24.22% 0.77 0.945 0.70 21,099,895
Jan 13 2020 0.7547 -1.43 -65.38% 0.6801 2.18 0.51 52,917,913
Jan 10 2020 2.18 -0.07 -3.11% 2.26 2.26 2.18 1,608,935
Jan 09 2020 2.25 0.06 2.74% 2.19 2.29 2.14 2,004,564
Jan 08 2020 2.19 -0.14 -6.01% 2.25 2.33 2.15 2,102,226
Jan 07 2020 2.33 0.13 5.67% 2.24 2.54 2.12 4,631,096
Jan 06 2020 2.205 -0.13 -5.36% 2.31 2.36 2.19 2,068,196
Jan 03 2020 2.33 -0.04 -1.48% 2.31 2.37 2.22 1,478,270
Jan 02 2020 2.365 -0.09 -3.47% 2.52 2.60 2.20 2,789,203


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.