Dark

ACST
ACASTI PHARMA INC
stock CVE

Inactive

Mar 27, 2023

0.5800CAD+1.754%(+0.0100)2,450

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-27	0.5600	0.5800	0.5600	0.5800	+1.754%	2,450	0.000%
2023-03-23	0.6300	0.6300	0.5700	0.5700	-8.065%	1,911	+1.754%
2023-03-22	0.6700	0.6700	0.6200	0.6200	+3.333%	1,510	-6.452%
2023-03-21	0.5800	0.6000	0.5800	0.6000	+3.448%	3,045	-3.333%
2023-03-20	0.5800	0.5800	0.5800	0.5800	+17.172%	522	0.000%
2023-03-16	0.5800	0.5800	0.4950	0.4950	-14.655%	26,586	+17.172%
2023-03-15	0.6200	0.6200	0.5800	0.5800	-4.918%	6,400	0.000%
2023-03-13	0.6300	0.6300	0.5800	0.6100	-6.154%	10,650	-4.918%
2023-03-10	0.6500	0.6500	0.6500	0.6500	-4.412%	1,420	-10.769%
2023-03-09	0.6800	0.6800	0.6800	0.6800	-1.449%	4,101	-14.706%
2023-03-08	0.6900	0.6900	0.6900	0.6900	+6.154%	2,852	-15.942%
2023-03-07	0.6500	0.6500	0.6500	0.6500	0.000%	650	-10.769%
2023-03-06	0.6600	0.6600	0.6500	0.6500	-1.515%	4,055	-10.769%
2023-03-02	0.7000	0.7100	0.6600	0.6600	-7.042%	3,240	-12.121%
2023-03-01	0.7100	0.7100	0.7100	0.7100	+1.429%	610	-18.310%
2023-02-28	0.7000	0.7000	0.7000	0.7000	-12.500%	3,284	-17.143%
2023-02-22	0.8000	0.8000	0.8000	0.8000	-1.235%	6,238	-27.500%
2023-02-21	0.8100	0.8100	0.8100	0.8100	-2.410%	616	-28.395%
2023-02-17	0.8300	0.8300	0.8300	0.8300	-3.488%	1,500	-30.120%
2023-02-16	0.8900	0.8900	0.8600	0.8600	0.000%	9,087	-32.558%
2023-02-15	0.8600	0.8600	0.8600	0.8600	+3.614%	1,800	-32.558%
2023-02-14	0.8100	0.8300	0.8100	0.8300	-1.190%	3,124	-30.120%
2023-02-13	0.9700	0.9700	0.8400	0.8400	-9.677%	11,467	-30.952%
2023-02-10	0.9300	0.9300	0.9300	0.9300	+2.198%	2,100	-37.634%
2023-02-09	0.9100	0.9200	0.9100	0.9100	0.000%	1,500	-36.264%
2023-02-08	0.9300	0.9300	0.9100	0.9100	-3.191%	4,700	-36.264%
2023-02-07	0.9400	0.9400	0.9400	0.9400	+1.075%	2,267	-38.298%
2023-02-06	0.9300	0.9300	0.9300	0.9300	+1.087%	687	-37.634%
2023-02-03	0.9200	0.9200	0.9200	0.9200	0.000%	2,787	-36.957%
2023-02-02	0.9100	0.9200	0.9100	0.9200	+6.977%	2,300	-36.957%
2023-02-01	0.9100	0.9100	0.8600	0.8600	-6.522%	9,985	-32.558%
2023-01-31	1.0300	1.0300	0.9200	0.9200	-5.155%	2,466	-36.957%
2023-01-30	0.9300	0.9700	0.9300	0.9700	+4.301%	3,903	-40.206%
2023-01-27	0.9300	0.9300	0.9300	0.9300	-1.064%	601	-37.634%
2023-01-26	0.9900	0.9900	0.9400	0.9400	-7.843%	1,275	-38.298%
2023-01-25	1.0400	1.0400	0.9600	1.0200	-2.857%	7,024	-43.137%
2023-01-24	1.1000	1.1000	1.0500	1.0500	-4.545%	4,660	-44.762%
2023-01-23	1.1200	1.1200	1.0800	1.1000	-1.786%	6,656	-47.273%
2023-01-20	1.0900	1.1200	1.0800	1.1200	+3.704%	26,749	-48.214%
2023-01-19	1.0900	1.0900	1.0800	1.0800	+2.857%	400	-46.296%
2023-01-18	1.0000	1.0900	1.0000	1.0500	+6.061%	13,364	-44.762%
2023-01-17	1.0200	1.0200	0.9800	0.9900	-9.174%	41,060	-41.414%
2023-01-16	1.0400	1.0900	1.0400	1.0900	+14.737%	6,343	-46.789%
2023-01-13	0.9400	0.9500	0.9400	0.9500	+3.261%	10,685	-38.947%
2023-01-12	0.9000	0.9200	0.9000	0.9200	-4.167%	12,913	-36.957%
2023-01-11	0.9600	0.9600	0.9600	0.9600	+6.667%	4,659	-39.583%
2023-01-10	0.9000	0.9000	0.9000	0.9000	-3.226%	9,227	-35.556%
2023-01-09	0.9400	0.9400	0.9300	0.9300	-1.064%	25,900	-37.634%
2023-01-06	0.8500	0.9600	0.8300	0.9400	+17.500%	14,323	-38.298%
2023-01-05	0.7300	0.8000	0.6900	0.8000	+17.647%	10,357	-27.500%
2023-01-04	0.6900	0.6900	0.6800	0.6800	-1.449%	2,488	-14.706%
2023-01-03	0.7400	0.7400	0.6900	0.6900	-8.000%	3,481	-15.942%
2022-12-30	0.7500	0.7500	0.7500	0.7500	+7.143%	1,893	-22.667%
2022-12-29	0.7000	0.7000	0.7000	0.7000	0.000%	1,275	-17.143%
2022-12-28	0.6600	0.7100	0.6600	0.7000	+2.941%	13,327	-17.143%
2022-12-23	0.6900	0.6900	0.6700	0.6800	-1.449%	10,947	-14.706%
2022-12-22	0.7800	0.7900	0.6900	0.6900	+2.985%	17,203	-15.942%
2022-12-21	0.6900	0.6900	0.6400	0.6700	+3.077%	7,239	-13.433%
2022-12-20	0.6000	0.7600	0.6000	0.6500	+16.071%	18,613	-10.769%
2022-12-19	0.5600	0.5600	0.5600	0.5600	+7.692%	1,617	+3.571%
2022-12-16	0.4900	0.5200	0.4900	0.5200	+10.638%	12,193	+11.538%
2022-12-15	0.4900	0.4900	0.4700	0.4700	0.000%	7,585	+23.404%
2022-12-13	0.4750	0.4750	0.4700	0.4700	0.000%	7,322	+23.404%
2022-12-12	0.4850	0.4850	0.4700	0.4700	-4.082%	2,254	+23.404%
2022-12-09	0.4850	0.4900	0.4850	0.4900	+1.031%	1,000	+18.367%
2022-12-08	0.5000	0.5000	0.4850	0.4850	-6.731%	5,413	+19.588%
2022-12-06	0.5500	0.5500	0.5200	0.5200	-3.704%	10,330	+11.538%
2022-12-02	0.5400	0.5400	0.5400	0.5400	-10.000%	1,801	+7.407%
2022-12-01	0.5200	0.6000	0.5200	0.6000	+9.091%	2,276	-3.333%
2022-11-29	0.5500	0.5500	0.5500	0.5500	-1.786%	500	+5.455%
2022-11-28	0.5600	0.5600	0.5600	0.5600	+1.818%	500	+3.571%
2022-11-25	0.5500	0.5500	0.5500	0.5500	+1.852%	557	+5.455%
2022-11-24	0.5400	0.5400	0.5400	0.5400	+1.887%	952	+7.407%
2022-11-23	0.5500	0.5500	0.5300	0.5300	-3.636%	9,033	+9.434%
2022-11-22	0.5500	0.5500	0.5500	0.5500	+3.774%	4,415	+5.455%
2022-11-21	0.5500	0.5500	0.5200	0.5300	-8.621%	2,782	+9.434%
2022-11-18	0.5800	0.5800	0.5800	0.5800	-3.333%	3,284	0.000%
2022-11-16	0.6100	0.6100	0.6000	0.6000	-4.762%	4,081	-3.333%
2022-11-14	0.7000	0.7000	0.6300	0.6300	-3.077%	3,589	-7.937%
2022-11-11	0.6600	0.6600	0.6500	0.6500	-7.143%	2,541	-10.769%
2022-11-09	0.7000	0.7000	0.7000	0.7000	-1.408%	507	-17.143%
2022-11-07	0.7200	0.7300	0.7100	0.7100	-5.333%	2,820	-18.310%
2022-11-04	0.7500	0.7500	0.7500	0.7500	-5.063%	516	-22.667%
2022-11-02	0.7700	0.7900	0.7700	0.7900	+3.947%	1,000	-26.582%
2022-10-26	0.7600	0.7600	0.7600	0.7600	+4.110%	1,508	-23.684%
2022-10-25	0.7300	0.7300	0.7300	0.7300	-3.947%	1,012	-20.548%
2022-10-24	0.7600	0.8000	0.7600	0.7600	-2.564%	19,086	-23.684%
2022-10-21	0.7800	0.7800	0.7800	0.7800	+2.632%	643	-25.641%
2022-10-18	0.7600	0.7600	0.7600	0.7600	0.000%	2,306	-23.684%
2022-10-12	0.7600	0.7600	0.7600	0.7600	0.000%	500	-23.684%
2022-10-11	0.8100	0.8100	0.7600	0.7600	-10.588%	4,621	-23.684%
2022-10-05	0.8600	0.8600	0.8500	0.8500	+4.938%	1,582	-31.765%
2022-10-04	0.8100	0.8100	0.8100	0.8100	0.000%	700	-28.395%
2022-09-30	0.8100	0.8100	0.8100	0.8100	+8.000%	502	-28.395%
2022-09-29	0.8000	0.8000	0.7500	0.7500	-6.250%	3,436	-22.667%
2022-09-28	0.8000	0.8000	0.8000	0.8000	+1.266%	2,000	-27.500%
2022-09-27	0.7900	0.7900	0.7900	0.7900	-5.952%	508	-26.582%
2022-09-26	0.8300	0.8400	0.8200	0.8400	+2.439%	1,935	-30.952%
2022-09-23	0.8200	0.8200	0.7800	0.8200	-5.747%	10,646	-29.268%
2022-09-22	0.8800	0.9200	0.8400	0.8700	-5.435%	6,784	-33.333%
2022-09-21	0.9200	0.9200	0.9200	0.9200	+2.222%	727	-36.957%
2022-09-20	0.9500	0.9500	0.9000	0.9000	-7.216%	5,182	-35.556%
2022-09-19	1.0200	1.0200	0.9700	0.9700	-4.902%	8,111	-40.206%
2022-09-16	1.0300	1.0300	1.0200	1.0200	-0.971%	8,413	-43.137%
2022-09-15	1.0300	1.0300	1.0300	1.0300	-1.905%	1,504	-43.689%
2022-09-13	1.0500	1.0500	1.0500	1.0500	+0.962%	812	-44.762%
2022-09-12	1.0400	1.0400	1.0400	1.0400	0.000%	163	-44.231%
2022-09-09	1.0400	1.0400	1.0400	1.0400	-0.952%	500	-44.231%
2022-09-06	1.0500	1.0500	1.0500	1.0500	-0.943%	236	-44.762%
2022-09-02	1.0600	1.0600	1.0600	1.0600	+0.952%	106	-45.283%
2022-09-01	1.0600	1.0600	1.0500	1.0500	0.000%	3,100	-44.762%
2022-08-31	1.0500	1.0500	1.0500	1.0500	-2.778%	415	-44.762%
2022-08-30	1.0900	1.0900	1.0700	1.0800	-5.263%	1,866	-46.296%
2022-08-25	1.1400	1.1400	1.1400	1.1400	0.000%	269	-49.123%
2022-08-23	1.1400	1.1400	1.1400	1.1400	-5.000%	300	-49.123%
2022-08-18	1.2400	1.2400	1.2000	1.2000	-2.439%	2,210	-51.667%
2022-08-17	1.2200	1.2300	1.2100	1.2300	+0.820%	3,087	-52.846%
2022-08-16	1.2300	1.2300	1.2100	1.2200	+0.826%	3,029	-52.459%
2022-08-15	1.2200	1.2300	1.2100	1.2100	0.000%	2,285	-52.066%
2022-08-12	1.1400	1.2200	1.1400	1.2100	+5.217%	6,391	-52.066%
2022-08-11	1.1500	1.1500	1.1500	1.1500	+3.604%	2,541	-49.565%
2022-08-09	1.1400	1.1400	1.1100	1.1100	+0.909%	2,055	-47.748%
2022-08-08	1.1000	1.1000	1.1000	1.1000	+5.769%	3,636	-47.273%
2022-08-02	1.0500	1.0500	1.0400	1.0400	-0.952%	6,328	-44.231%
2022-07-29	1.0700	1.0700	1.0400	1.0500	-1.869%	5,508	-44.762%
2022-07-28	1.0700	1.0700	1.0700	1.0700	0.000%	123	-45.794%
2022-07-27	1.0700	1.0700	1.0700	1.0700	0.000%	400	-45.794%
2022-07-26	1.1000	1.1000	1.0700	1.0700	-3.604%	903	-45.794%
2022-07-22	1.1100	1.1100	1.1100	1.1100	-0.893%	202	-47.748%
2022-07-20	1.1100	1.1200	1.1100	1.1200	+0.901%	550	-48.214%
2022-07-18	1.1100	1.1100	1.1100	1.1100	-2.632%	325	-47.748%
2022-07-15	1.1000	1.1400	1.1000	1.1400	-0.870%	2,525	-49.123%
2022-07-14	1.1700	1.1700	1.1500	1.1500	-0.862%	824	-49.565%
2022-07-13	1.1600	1.1600	1.1600	1.1600	+3.571%	2,300	-50.000%
2022-07-12	1.1500	1.1600	1.1200	1.1200	-3.448%	2,750	-48.214%
2022-07-11	1.1600	1.1600	1.1600	1.1600	+1.754%	868	-50.000%
2022-07-08	1.1400	1.1400	1.1400	1.1400	-0.870%	200	-49.123%
2022-07-07	1.1500	1.1500	1.1500	1.1500	+2.679%	1,030	-49.565%
2022-07-06	1.1400	1.1400	1.1200	1.1200	-0.885%	861	-48.214%
2022-07-05	1.1300	1.1300	1.1300	1.1300	+11.881%	566	-48.673%
2022-07-04	1.0100	1.0100	1.0100	1.0100	-9.009%	237	-42.574%
2022-06-30	1.1100	1.1100	1.1000	1.1100	-0.893%	16,001	-47.748%
2022-06-29	1.1200	1.1200	1.1200	1.1200	+0.901%	7,552	-48.214%
2022-06-28	1.1400	1.1400	1.1000	1.1100	-5.128%	6,731	-47.748%
2022-06-27	1.1700	1.1700	1.1700	1.1700	-0.847%	120	-50.427%
2022-06-24	1.1900	1.1900	1.1700	1.1800	-0.840%	975	-50.847%
2022-06-23	1.1900	1.1900	1.1900	1.1900	+3.478%	600	-51.261%
2022-06-22	1.1500	1.1500	1.1500	1.1500	-5.738%	190	-49.565%
2022-06-21	1.2000	1.2200	1.1700	1.2200	+0.826%	3,358	-52.459%
2022-06-17	1.2100	1.2100	1.2100	1.2100	+4.310%	594	-52.066%
2022-06-16	1.1900	1.1900	1.1600	1.1600	-8.661%	3,086	-50.000%
2022-06-15	1.2200	1.2700	1.2200	1.2700	+3.252%	499	-54.331%
2022-06-14	1.2300	1.2300	1.2300	1.2300	+1.653%	1,164	-52.846%
2022-06-13	1.2400	1.2400	1.2100	1.2100	-0.820%	2,933	-52.066%
2022-06-08	1.2200	1.2200	1.2200	1.2200	+3.390%	103	-52.459%
2022-06-07	1.1500	1.1800	1.1500	1.1800	0.000%	850	-50.847%
2022-06-06	1.1900	1.1900	1.1800	1.1800	-1.667%	245	-50.847%
2022-06-03	1.2000	1.2000	1.1800	1.2000	-4.000%	3,035	-51.667%
2022-06-02	1.2200	1.2500	1.2200	1.2500	+2.459%	1,101	-53.600%
2022-06-01	1.2200	1.2200	1.2200	1.2200	+0.826%	912	-52.459%
2022-05-27	1.2100	1.2100	1.2100	1.2100	-0.820%	401	-52.066%
2022-05-26	1.2200	1.2200	1.2200	1.2200	+7.018%	330	-52.459%
2022-05-25	1.1900	1.1900	1.1400	1.1400	-2.564%	1,547	-49.123%
2022-05-24	1.1400	1.1800	1.1400	1.1700	-3.306%	1,784	-50.427%
2022-05-19	1.1900	1.2100	1.1800	1.2100	-1.626%	2,097	-52.066%
2022-05-18	1.3000	1.3000	1.1700	1.2300	+1.653%	7,705	-52.846%
2022-05-17	1.1800	1.2100	1.1800	1.2100	+2.542%	1,142	-52.066%
2022-05-16	1.1800	1.1800	1.1800	1.1800	+1.724%	424	-50.847%
2022-05-13	1.1600	1.1600	1.1600	1.1600	+1.754%	206	-50.000%
2022-05-12	1.1000	1.1400	1.0900	1.1400	-0.870%	6,935	-49.123%
2022-05-11	1.1900	1.2200	1.1500	1.1500	-6.504%	3,360	-49.565%
2022-05-10	1.2200	1.2300	1.1800	1.2300	+3.361%	1,335	-52.846%
2022-05-09	1.3100	1.3100	1.1900	1.1900	-8.462%	8,477	-51.261%
2022-05-06	1.3400	1.3400	1.3000	1.3000	-3.704%	2,525	-55.385%
2022-05-04	1.3500	1.3500	1.3500	1.3500	-0.735%	135	-57.037%
2022-05-03	1.3600	1.3600	1.3600	1.3600	+2.256%	516	-57.353%
2022-05-02	1.3200	1.3300	1.3200	1.3300	-2.206%	1,189	-56.391%
2022-04-29	1.3700	1.3700	1.3600	1.3600	0.000%	1,613	-57.353%
2022-04-28	1.3600	1.3600	1.3600	1.3600	+2.256%	351	-57.353%
2022-04-27	1.3600	1.3600	1.3300	1.3300	-2.206%	785	-56.391%
2022-04-26	1.3600	1.3600	1.3600	1.3600	-0.730%	545	-57.353%
2022-04-25	1.3600	1.3700	1.3600	1.3700	+0.735%	312	-57.664%
2022-04-22	1.4000	1.4000	1.3600	1.3600	-4.225%	2,554	-57.353%
2022-04-21	1.4700	1.4700	1.4200	1.4200	-3.401%	3,618	-59.155%
2022-04-20	1.5100	1.5100	1.4700	1.4700	-0.676%	5,904	-60.544%
2022-04-19	1.4700	1.4800	1.4700	1.4800	0.000%	5,018	-60.811%
2022-04-18	1.5000	1.5000	1.4800	1.4800	-7.500%	1,531	-60.811%
2022-04-14	1.5300	1.6000	1.5300	1.6000	+3.896%	5,499	-63.750%
2022-04-13	1.4700	1.5400	1.4700	1.5400	+8.451%	2,177	-62.338%
2022-04-11	1.4200	1.4200	1.4200	1.4200	-2.740%	1,528	-59.155%
2022-04-08	1.4600	1.4600	1.4600	1.4600	0.000%	108	-60.274%
2022-04-07	1.4600	1.4600	1.4600	1.4600	-2.667%	134	-60.274%
2022-04-06	1.5100	1.5100	1.4900	1.5000	-3.226%	3,207	-61.333%
2022-04-05	1.5800	1.5900	1.5500	1.5500	-1.899%	4,767	-62.581%
2022-04-04	1.5300	1.6600	1.5300	1.5800	+3.268%	6,249	-63.291%
2022-04-01	1.5300	1.5300	1.5300	1.5300	-0.649%	304	-62.092%
2022-03-31	1.5400	1.5400	1.5400	1.5400	-1.282%	537	-62.338%
2022-03-30	1.5300	1.5600	1.5300	1.5600	+5.405%	2,350	-62.821%
2022-03-29	1.4600	1.4900	1.4600	1.4800	-1.333%	2,721	-60.811%
2022-03-28	1.5200	1.5200	1.5000	1.5000	-3.846%	1,943	-61.333%
2022-03-24	1.6000	1.6000	1.5600	1.5600	-3.106%	1,818	-62.821%
2022-03-23	1.5300	1.6200	1.5300	1.6100	+5.229%	24,268	-63.975%
2022-03-22	1.5500	1.5500	1.5300	1.5300	+2.000%	5,436	-62.092%
2022-03-21	1.4500	1.5000	1.4500	1.5000	+3.448%	5,936	-61.333%
2022-03-18	1.3900	1.4500	1.3800	1.4500	+7.407%	6,025	-60.000%
2022-03-17	1.3200	1.3500	1.3200	1.3500	+3.846%	1,208	-57.037%
2022-03-16	1.3000	1.3000	1.3000	1.3000	+1.563%	3,863	-55.385%
2022-03-15	1.2500	1.2800	1.2500	1.2800	+2.400%	3,114	-54.688%
2022-03-14	1.2600	1.2600	1.2100	1.2500	-3.101%	11,750	-53.600%
2022-03-11	1.3600	1.3600	1.2900	1.2900	-3.008%	7,475	-55.039%
2022-03-10	1.3300	1.3300	1.3000	1.3300	-0.746%	2,510	-56.391%
2022-03-09	1.2900	1.3500	1.2900	1.3400	+3.077%	5,962	-56.716%
2022-03-08	1.3800	1.3800	1.2900	1.3000	-4.412%	16,675	-55.385%
2022-03-07	1.3300	1.4400	1.3300	1.3600	+2.256%	3,416	-57.353%
2022-03-04	1.3700	1.3700	1.3300	1.3300	-4.317%	5,888	-56.391%
2022-03-03	1.4000	1.4000	1.3900	1.3900	-2.797%	7,100	-58.273%
2022-03-01	1.4300	1.4300	1.4300	1.4300	-1.379%	364	-59.441%
2022-02-28	1.4100	1.4500	1.4100	1.4500	+2.837%	2,716	-60.000%
2022-02-24	1.3600	1.4100	1.3300	1.4100	+2.174%	5,653	-58.865%
2022-02-23	1.4100	1.4200	1.3800	1.3800	-2.128%	9,591	-57.971%
2022-02-22	1.4600	1.4600	1.4100	1.4100	-6.000%	2,188	-58.865%
2022-02-18	1.5200	1.5200	1.5000	1.5000	-3.226%	2,518	-61.333%
2022-02-17	1.5900	1.5900	1.5400	1.5500	-5.488%	9,710	-62.581%
2022-02-16	1.6300	1.6400	1.5800	1.6400	+1.235%	4,890	-64.634%
2022-02-15	1.5800	1.6300	1.5800	1.6200	+2.532%	7,515	-64.198%
2022-02-14	1.5100	1.5800	1.5100	1.5800	+4.636%	8,762	-63.291%
2022-02-11	1.6300	1.6300	1.5100	1.5100	-5.031%	2,151	-61.589%
2022-02-10	1.5400	1.6500	1.5400	1.5900	+1.923%	13,067	-63.522%
2022-02-09	1.5400	1.5800	1.5400	1.5600	+3.311%	5,642	-62.821%
2022-02-08	1.5200	1.5500	1.4800	1.5100	+1.342%	2,590	-61.589%
2022-02-07	1.4900	1.4900	1.4900	1.4900	+1.361%	1,012	-61.074%
2022-02-04	1.4400	1.4700	1.4200	1.4700	+1.379%	4,912	-60.544%
2022-02-03	1.4200	1.4500	1.4200	1.4500	0.000%	4,621	-60.000%
2022-02-02	1.4900	1.4900	1.4500	1.4500	-2.027%	4,381	-60.000%
2022-02-01	1.4600	1.5100	1.4500	1.4800	+1.370%	11,787	-60.811%
2022-01-31	1.5100	1.5100	1.4600	1.4600	+4.286%	6,322	-60.274%
2022-01-28	1.4000	1.4100	1.3900	1.4000	-0.709%	4,528	-58.571%
2022-01-27	1.4600	1.4600	1.4100	1.4100	-2.759%	16,657	-58.865%
2022-01-26	1.5100	1.5200	1.4500	1.4500	-4.605%	19,101	-60.000%
2022-01-25	1.4700	1.5400	1.4400	1.5200	+4.828%	10,377	-61.842%
2022-01-24	1.4700	1.4700	1.3500	1.4500	-5.229%	23,994	-60.000%
2022-01-21	1.5900	1.5900	1.4700	1.5300	-4.969%	22,056	-62.092%
2022-01-20	1.6400	1.7700	1.6100	1.6100	-1.227%	12,678	-63.975%
2022-01-19	1.6600	1.6600	1.6300	1.6300	-3.550%	8,540	-64.417%
2022-01-18	1.7300	1.7300	1.6900	1.6900	-5.056%	12,348	-65.680%
2022-01-17	1.8300	1.8300	1.7700	1.7800	+1.136%	2,083	-67.416%
2022-01-14	1.6500	1.8000	1.6500	1.7600	+4.762%	22,573	-67.045%
2022-01-13	1.6900	1.6900	1.6500	1.6800	-1.754%	5,512	-65.476%
2022-01-12	1.7900	1.7900	1.6800	1.7100	-0.581%	11,638	-66.082%
2022-01-11	1.6000	1.7700	1.6000	1.7200	+4.878%	36,991	-66.279%
2022-01-10	1.6400	1.6500	1.5800	1.6400	-0.606%	5,600	-64.634%
2022-01-07	1.7700	1.7900	1.6400	1.6500	-7.303%	21,345	-64.848%
2022-01-06	1.7500	1.8100	1.6800	1.7800	-2.198%	22,978	-67.416%
2022-01-05	1.8500	2.0100	1.8000	1.8200	-1.622%	249,718	-68.132%
2022-01-04	1.7500	1.8500	1.6300	1.8500	+14.198%	224,474	-68.649%
2021-12-31	1.6600	1.6600	1.6000	1.6200	+2.532%	2,402	-64.198%
2021-12-30	1.5600	1.6500	1.5500	1.5800	-1.250%	20,062	-63.291%
2021-12-29	1.6600	1.7000	1.5000	1.6000	-14.894%	267,793	-63.750%
2021-12-24	1.8900	2.0400	1.8800	1.8800	+5.618%	26,545	-69.149%
2021-12-23	1.9400	2.1200	1.7700	1.7800	-9.645%	422,379	-67.416%
2021-12-22	1.6900	2.3000	1.6800	1.9700	+34.014%	285,116	-70.558%
2021-12-21	1.4300	1.4800	1.4300	1.4700	+2.083%	42,769	-60.544%
2021-12-20	1.4300	1.4700	1.4200	1.4400	-1.370%	17,012	-59.722%
2021-12-17	1.4200	1.4600	1.3600	1.4600	+7.353%	3,843	-60.274%
2021-12-16	1.4000	1.4000	1.3600	1.3600	-0.730%	2,845	-57.353%
2021-12-15	1.3500	1.3700	1.3300	1.3700	-2.837%	5,559	-57.664%
2021-12-14	1.4000	1.4100	1.3600	1.4100	-1.399%	5,918	-58.865%
2021-12-13	1.4800	1.4800	1.4100	1.4300	-5.921%	5,785	-59.441%
2021-12-10	1.5100	1.5200	1.4800	1.5200	-1.299%	1,725	-61.842%
2021-12-09	1.5700	1.5800	1.5400	1.5400	-1.911%	12,914	-62.338%
2021-12-08	1.5000	1.5800	1.5000	1.5700	+0.641%	1,441	-63.057%
2021-12-07	1.5000	1.5600	1.4900	1.5600	-3.704%	6,934	-62.821%
2021-12-02	1.6400	1.6400	1.5500	1.6200	-0.613%	4,730	-64.198%
2021-12-01	1.7000	1.7000	1.6300	1.6300	-2.976%	1,995	-64.417%
2021-11-30	1.7400	1.7400	1.6400	1.6800	-2.890%	8,868	-65.476%
2021-11-29	1.8400	1.8400	1.7300	1.7300	-2.260%	17,583	-66.474%
2021-11-26	1.7400	1.7700	1.7400	1.7700	-5.348%	5,166	-67.232%
2021-11-25	1.7200	1.8700	1.7200	1.8700	+5.650%	847	-68.984%
2021-11-24	1.6500	1.7700	1.6500	1.7700	+7.273%	2,747	-67.232%
2021-11-23	1.7300	1.7300	1.6500	1.6500	-5.172%	771	-64.848%
2021-11-22	1.8700	1.8700	1.7300	1.7400	-6.452%	7,766	-66.667%
2021-11-19	1.8100	1.8700	1.8100	1.8600	+4.494%	4,172	-68.817%
2021-11-18	1.9200	1.9200	1.7800	1.7800	-8.247%	24,507	-67.416%
2021-11-17	1.9200	1.9400	1.9200	1.9400	-1.020%	1,945	-70.103%
2021-11-16	1.9600	1.9700	1.9200	1.9600	-1.010%	8,663	-70.408%
2021-11-15	2.0300	2.0300	1.9800	1.9800	-3.415%	2,699	-70.707%
2021-11-12	2.0600	2.0600	2.0500	2.0500	0.000%	4,587	-71.707%
2021-11-11	2.0600	2.0600	2.0400	2.0500	-0.485%	10,758	-71.707%
2021-11-10	2.1000	2.1000	2.0600	2.0600	-1.905%	1,185	-71.845%
2021-11-09	2.0900	2.1000	2.0900	2.1000	-0.474%	253	-72.381%
2021-11-08	2.1200	2.1200	2.1100	2.1100	+0.957%	482	-72.512%
2021-11-05	1.9800	2.1500	1.9800	2.0900	-4.128%	123,657	-72.249%
2021-11-04	2.1800	2.2000	2.1700	2.1800	+3.810%	4,314	-73.394%
2021-11-03	2.1000	2.1000	2.1000	2.1000	-2.778%	2,278	-72.381%
2021-11-02	2.1600	2.1600	2.1600	2.1600	+1.408%	413	-73.148%
2021-11-01	2.0600	2.1500	2.0600	2.1300	+3.398%	3,049	-72.770%
2021-10-29	2.0600	2.0800	2.0600	2.0600	+0.488%	3,791	-71.845%
2021-10-28	2.1200	2.1200	2.0500	2.0500	-0.485%	2,251	-71.707%
2021-10-27	2.0900	2.1000	2.0600	2.0600	-0.483%	751	-71.845%
2021-10-26	2.0800	2.1100	2.0700	2.0700	-1.429%	1,661	-71.981%
2021-10-25	2.0800	2.1000	2.0800	2.1000	0.000%	1,195	-72.381%
2021-10-22	2.1000	2.1000	2.0700	2.1000	-4.110%	4,230	-72.381%
2021-10-21	2.2500	2.3000	2.1900	2.1900	-1.794%	3,489	-73.516%
2021-10-20	2.1100	2.2300	2.1100	2.2300	+5.687%	8,304	-73.991%
2021-10-19	2.0500	2.1500	2.0500	2.1100	-1.860%	7,923	-72.512%
2021-10-18	2.1300	2.1500	2.1200	2.1500	0.000%	6,760	-73.023%
2021-10-15	2.1200	2.1700	2.1200	2.1500	-2.273%	4,805	-73.023%
2021-10-14	2.1400	2.2000	2.1300	2.2000	+2.326%	12,208	-73.636%
2021-10-13	2.1300	2.1500	2.1300	2.1500	-2.273%	2,429	-73.023%
2021-10-12	2.0500	2.2100	2.0500	2.2000	+2.804%	15,730	-73.636%
2021-10-08	2.1900	2.2600	2.1400	2.1400	-6.140%	4,116	-72.897%
2021-10-07	2.2600	2.2800	2.2200	2.2800	-0.437%	5,715	-74.561%
2021-10-06	2.2100	2.4000	2.2100	2.2900	+2.691%	20,634	-74.672%
2021-10-05	2.3100	2.3400	2.2300	2.2300	-5.907%	14,795	-73.991%
2021-10-04	2.4500	2.4600	2.3500	2.3700	-5.952%	15,516	-75.527%
2021-10-01	2.4300	2.5200	2.4300	2.5200	+0.800%	11,752	-76.984%
2021-09-30	2.4900	2.5400	2.4500	2.5000	-2.344%	9,044	-76.800%
2021-09-29	2.7000	2.7000	2.4900	2.5600	-5.185%	17,354	-77.344%
2021-09-28	2.8000	2.8000	2.6500	2.7000	-7.534%	7,421	-78.519%
2021-09-27	2.9000	3.0200	2.9000	2.9200	+0.690%	4,849	-80.137%
2021-09-24	2.6900	2.9500	2.6900	2.9000	+9.848%	11,035	-80.000%
2021-09-23	2.7000	2.7000	2.6400	2.6400	-2.941%	7,894	-78.030%
2021-09-22	2.7500	2.7500	2.6900	2.7200	+1.115%	7,913	-78.676%
2021-09-21	2.6100	2.7000	2.5600	2.6900	+3.065%	8,359	-78.439%
2021-09-20	2.7000	2.7600	2.5800	2.6100	-6.115%	3,183	-77.778%
2021-09-17	2.7800	2.7800	2.7000	2.7800	+1.091%	5,877	-79.137%
2021-09-16	2.8000	2.8000	2.7000	2.7500	-1.786%	5,099	-78.909%
2021-09-15	2.7700	2.8000	2.7300	2.8000	+1.083%	7,324	-79.286%
2021-09-14	3.0400	3.0400	2.7700	2.7700	-10.065%	16,317	-79.061%
2021-09-13	3.0500	3.1300	2.9500	3.0800	+3.704%	7,761	-81.169%
2021-09-10	2.8600	3.0000	2.8600	2.9700	+4.211%	6,348	-80.471%
2021-09-09	2.8500	2.8900	2.8000	2.8500	+0.707%	9,220	-79.649%
2021-09-08	2.9800	2.9800	2.7700	2.8300	0.000%	133,236	-79.505%
2021-09-07	3.0200	3.0400	2.8300	2.8300	-5.667%	47,936	-79.505%
2021-09-03	3.2200	3.2200	2.9600	3.0000	-6.832%	22,302	-80.667%
2021-09-02	3.2100	3.3200	3.1900	3.2200	-0.923%	11,275	-81.988%
2021-09-01	3.3200	3.3200	3.2500	3.2500	-4.130%	3,522	-82.154%
2021-08-31	3.5900	3.6800	3.2300	3.3900	+578.000%	55,686	-82.891%
2021-08-30	0.5400	0.5400	0.4900	0.5000	-3.846%	127,030	+16.000%
2021-08-27	0.5100	0.5500	0.5000	0.5200	-5.455%	165,364	+11.538%
2021-08-26	0.5900	0.5900	0.5500	0.5500	-6.780%	49,165	+5.455%
2021-08-25	0.5900	0.6000	0.5700	0.5900	+3.509%	96,160	-1.695%
2021-08-24	0.5600	0.5900	0.5600	0.5700	+1.786%	81,648	+1.754%
2021-08-23	0.5400	0.5800	0.5400	0.5600	+5.660%	54,848	+3.571%
2021-08-20	0.5300	0.5300	0.5300	0.5300	+3.922%	13,400	+9.434%
2021-08-19	0.5200	0.5300	0.5100	0.5100	-1.923%	51,567	+13.725%
2021-08-18	0.5300	0.5300	0.5000	0.5200	+1.961%	35,910	+11.538%
2021-08-17	0.5200	0.5300	0.5100	0.5100	-3.774%	36,885	+13.725%
2021-08-16	0.5700	0.5700	0.5300	0.5300	-7.018%	123,114	+9.434%
2021-08-13	0.5800	0.5800	0.5500	0.5700	+1.786%	32,249	+1.754%
2021-08-12	0.5700	0.5700	0.5500	0.5600	-1.754%	61,791	+3.571%
2021-08-11	0.6100	0.6100	0.5700	0.5700	-1.724%	57,454	+1.754%
2021-08-10	0.5900	0.6000	0.5800	0.5800	-1.695%	26,476	0.000%
2021-08-09	0.5900	0.6000	0.5800	0.5900	0.000%	36,510	-1.695%
2021-08-06	0.5900	0.5900	0.5700	0.5900	0.000%	38,680	-1.695%
2021-08-05	0.5800	0.5900	0.5700	0.5900	-1.667%	52,921	-1.695%
2021-08-04	0.7000	0.7000	0.6000	0.6000	-11.765%	136,390	-3.333%
2021-08-03	0.5900	0.6800	0.5900	0.6800	+19.298%	134,501	-14.706%
2021-07-30	0.5700	0.5700	0.5600	0.5700	0.000%	32,364	+1.754%
2021-07-29	0.6000	0.6000	0.5700	0.5700	-3.390%	34,998	+1.754%
2021-07-28	0.5600	0.6100	0.5600	0.5900	+3.509%	59,617	-1.695%
2021-07-27	0.5900	0.5900	0.5500	0.5700	-1.724%	66,220	+1.754%
2021-07-26	0.5900	0.5900	0.5800	0.5800	-3.333%	17,030	0.000%
2021-07-23	0.6000	0.6100	0.6000	0.6000	-1.639%	46,359	-3.333%
2021-07-22	0.6200	0.6200	0.6000	0.6100	-3.175%	32,605	-4.918%
2021-07-21	0.6600	0.6600	0.6200	0.6300	0.000%	109,820	-7.937%
2021-07-20	0.6000	0.6300	0.5800	0.6300	+3.279%	42,883	-7.937%
2021-07-19	0.6200	0.6200	0.5800	0.6100	-3.175%	126,862	-4.918%
2021-07-16	0.6500	0.6500	0.6200	0.6300	-4.545%	77,839	-7.937%
2021-07-15	0.6600	0.6900	0.6300	0.6600	0.000%	139,378	-12.121%

.dark-mode .Z9zzlB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9zzlB{ color: #333333; background-color: white; border: 2px solid #333333; }ACSTACASTI PHARMA INCstock CVE

ACST
ACASTI PHARMA INC
stock CVE