ACST - Acasti Pharma Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192.00002.03001.85001.87001.87001,239,600
Aug 21, 20191.83002.06001.80001.98001.98001,861,400
Aug 20, 20191.90001.90001.75001.83001.83001,101,200
Aug 19, 20191.93001.98001.76001.79001.79001,510,600
Aug 16, 20191.80001.95001.80001.91001.91001,803,100
Aug 15, 20192.05002.06001.74001.75001.75002,126,800
Aug 14, 20191.95002.14001.81002.05002.05002,805,000
Aug 13, 20191.93002.07001.91001.93001.93001,710,900
Aug 12, 20192.10002.12001.93001.95001.95001,630,600
Aug 09, 20192.14002.19001.93002.09002.09002,973,900
Aug 08, 20192.34002.46002.20002.29002.29001,841,400
Aug 07, 20192.16002.39002.12002.30002.30001,614,900
Aug 06, 20192.23002.35002.11002.20002.20001,991,700
Aug 05, 20192.35002.37002.02002.12002.12002,875,400
Aug 02, 20192.43002.53002.33002.43002.43002,251,200
Aug 01, 20192.39002.67002.37002.48002.48003,257,900
Jul 31, 20192.86002.90002.24002.41002.41009,661,200
Jul 30, 20192.75002.95002.61002.90002.90006,660,400
Jul 29, 20192.38002.74002.37002.68002.68006,218,800
Jul 26, 20192.09002.41002.08002.31002.31003,420,800
Jul 25, 20192.35002.44002.07002.10002.10006,350,000
Jul 24, 20192.08002.41002.08002.34002.34008,121,300
Jul 23, 20191.98002.04001.87002.03002.03003,234,900
Jul 22, 20191.72002.10001.72001.96001.96008,560,000
Jul 19, 20191.59001.78001.58001.71001.71003,884,200
Jul 18, 20191.48001.59001.43001.58001.58005,066,400
Jul 17, 20191.40001.41001.37001.37001.3700432,000
Jul 16, 20191.44001.44001.40001.40001.4000282,500
Jul 15, 20191.43001.44001.39001.43001.4300309,100
Jul 12, 20191.40001.45001.38001.42001.4200539,200
Jul 11, 20191.39001.42001.30001.40001.40001,148,300
Jul 10, 20191.49001.50001.34001.39001.39001,545,900
Jul 09, 20191.46001.51001.40001.47001.47001,985,900
Jul 08, 20191.45001.47001.41001.46001.46001,316,100
Jul 05, 20191.35001.45001.34001.42001.42002,533,400
Jul 03, 20191.29001.36001.24001.36001.36002,063,900
Jul 02, 20191.15001.30001.15001.27001.27001,498,300
Jul 01, 20191.14001.20001.12001.16001.1600574,400
Jun 28, 20191.11001.15001.09001.14001.1400440,800
Jun 27, 20191.15001.18001.05001.09001.09001,957,600
Jun 26, 20191.15001.33001.10001.20001.200014,184,300
Jun 25, 20191.01001.18001.00001.05001.05003,026,600
Jun 24, 20191.02001.02001.00001.01001.0100180,700
Jun 21, 20191.01001.01000.98001.00001.0000244,500
Jun 20, 20191.04001.04000.96001.01001.0100653,700
Jun 19, 20190.93001.02000.92001.01001.0100981,600
Jun 18, 20190.90000.95000.90000.93000.9300287,500
Jun 17, 20190.90000.93000.89000.91000.9100233,700
Jun 14, 20190.89000.90000.89000.90000.9000114,500
Jun 13, 20190.90000.90000.89000.89000.890041,500
Jun 12, 20190.90000.91000.87000.88000.880037,800
Jun 11, 20190.88000.90000.87000.87000.8700241,200
Jun 10, 20190.91000.91000.88000.89000.8900183,300
Jun 07, 20190.88000.90000.88000.89000.8900107,700
Jun 06, 20190.89000.89000.87000.87000.870036,100
Jun 05, 20190.85000.90000.85000.87000.8700152,300
Jun 04, 20190.97000.99000.85000.86000.8600986,100
Jun 03, 20190.90000.90000.84000.87000.8700174,500
May 31, 20190.89000.90000.85000.90000.9000182,300
May 30, 20190.85000.88000.83000.87000.8700208,600
May 29, 20190.82000.86000.82000.85000.850070,300
May 28, 20190.88000.88000.83000.85000.8500199,300
May 24, 20190.91000.91000.86000.88000.8800127,000
May 23, 20190.90000.93000.88000.91000.9100288,000
May 22, 20190.86000.91000.86000.90000.900097,600
May 21, 20190.86000.91000.86000.89000.8900182,200
May 20, 20190.88000.91000.86000.88000.880085,700
May 17, 20190.86000.88000.85000.86000.8600158,000
May 16, 20190.89000.92000.86000.86000.8600332,400
May 15, 20190.83000.85000.80000.85000.8500178,900
May 14, 20190.78000.81000.77000.81000.8100147,300
May 13, 20190.81000.81000.76000.80000.8000295,400
May 10, 20190.80000.84000.80000.81000.8100176,900
May 09, 20190.80000.81000.78000.80000.8000186,200
May 08, 20190.82000.82000.79000.80000.800085,600
May 07, 20190.84000.84000.80000.81000.8100320,300
May 06, 20190.83000.85000.82000.84000.8400298,600
May 03, 20190.85000.86000.83000.85000.8500250,000
May 02, 20190.86000.86000.84000.85000.8500162,800
May 01, 20190.87000.90000.84000.86000.8600212,300
Apr 30, 20190.88000.90000.86000.87000.870091,500
Apr 29, 20190.90000.90000.87000.88000.880091,800
Apr 26, 20190.90000.90000.86000.90000.9000254,400
Apr 25, 20190.91000.91000.86000.90000.9000353,600
Apr 24, 20190.88000.91000.85000.90000.9000453,600
Apr 23, 20190.91000.92000.87000.88000.8800655,500
Apr 22, 20190.95000.96000.91000.92000.920087,200
Apr 18, 20190.93000.95000.93000.95000.9500175,800
Apr 17, 20190.96000.97000.93000.95000.9500299,900
Apr 16, 20190.94000.98000.94000.97000.9700324,700
Apr 15, 20190.96000.98000.94000.95000.9500292,800
Apr 12, 20190.94000.96000.92000.96000.960093,200
Apr 11, 20190.94000.96000.94000.96000.960039,800
Apr 10, 20190.94000.95000.93000.95000.9500102,500
Apr 09, 20190.96000.96000.92000.93000.9300128,400
Apr 08, 20190.95000.97000.91000.97000.9700172,300
Apr 05, 20190.97000.97000.93000.95000.9500332,700
Apr 04, 20191.00001.00000.96000.99000.9900242,200
Apr 03, 20191.01001.01000.97001.00001.0000429,800
Apr 02, 20191.03001.06000.99001.01001.0100373,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...