Acasti Pharma, Inc. Historical Stock Prices

ACST 
$0.4199
*  
0.0282
7.2%
Get ACST Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ACST now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.4074  0.4593  0.4055  0.4199 53,634
05/04/2015 0.4074 0.4593 0.4055 0.4199 53,634
05/01/2015 0.395 0.41 0.39 0.3917 72,832
04/30/2015 0.422 0.4252 0.39 0.397 305,886
04/29/2015 0.437 0.46 0.424 0.424 65,899
04/28/2015 0.4494 0.46 0.4494 0.46 33,447
04/27/2015 0.45 0.46 0.44 0.4499 38,189
04/24/2015 0.48 0.48 0.444 0.4499 91,008
04/23/2015 0.4666 0.485 0.4666 0.4847 10,880
04/22/2015 0.46 0.4847 0.46 0.4847 11,058
04/21/2015 0.4837 0.4837 0.46 0.46 55,649
04/20/2015 0.4849 0.4858 0.475 0.475 15,194
04/17/2015 0.48 0.4889 0.4559 0.48 123,553
04/16/2015 0.4544 0.4884 0.4544 0.48 24,092
04/15/2015 0.47 0.5 0.4499 0.5 62,050
04/14/2015 0.4883 0.4885 0.462 0.462 37,105
04/13/2015 0.47 0.4955 0.46 0.4615 95,120
04/10/2015 0.5036 0.504 0.46 0.4873 59,950
04/09/2015 0.52 0.52 0.48 0.4882 204,319
04/08/2015 0.47 0.5145 0.47 0.51 393,626
04/07/2015 0.4759 0.48 0.4616 0.475 13,782
04/06/2015 0.4601 0.48 0.4601 0.4602 59,426
04/02/2015 0.47 0.4779 0.46 0.4601 139,552
04/01/2015 0.47 0.4725 0.45 0.4714 40,579
03/31/2015 0.48 0.48 0.45 0.4795 50,203
03/30/2015 0.4601 0.4886 0.4601 0.48 48,335
03/27/2015 0.4799 0.4868 0.4716 0.4716 8,300
03/26/2015 0.49 0.49 0.48 0.4898 17,241
03/25/2015 0.485 0.5 0.4701 0.4799 49,823
03/24/2015 0.485 0.5 0.46 0.4901 59,699
03/23/2015 0.4845 0.5013 0.4845 0.4886 197,714
03/20/2015 0.49 0.5054 0.4805 0.49 65,901
03/19/2015 0.498 0.5 0.48 0.5 35,002
03/18/2015 0.5 0.505 0.4904 0.4987 28,106
03/17/2015 0.51 0.52 0.487 0.51 169,231
03/16/2015 0.52 0.52 0.49 0.5072 30,159
03/13/2015 0.51 0.5122 0.48 0.51 149,875
03/12/2015 0.48 0.52 0.45 0.4875 184,674
03/11/2015 0.47 0.5358 0.46 0.52 118,047
03/10/2015 0.51 0.51 0.45 0.4672 251,186
03/09/2015 0.52 0.52 0.4933 0.5 69,161
03/06/2015 0.505 0.53 0.5 0.51 116,191
03/05/2015 0.501 0.5399 0.501 0.505 82,295
03/04/2015 0.54 0.54 0.5 0.5033 112,359
03/03/2015 0.52 0.54 0.5 0.5046 93,863
03/02/2015 0.6101 0.6101 0.4999 0.52 610,128
02/27/2015 0.58 0.58 0.5376 0.55 187,055
02/26/2015 0.54 0.6199 0.51 0.5587 875,153
02/25/2015 0.53 0.53 0.5043 0.527 58,513
02/24/2015 0.52 0.5228 0.4808 0.5228 125,955
02/23/2015 0.575 0.5825 0.5106 0.5201 169,252
02/20/2015 0.5457 0.58 0.5457 0.5592 402,338
02/19/2015 0.5 0.56 0.48 0.5444 502,925
02/18/2015 0.46 0.4999 0.4301 0.4799 342,481
02/17/2015 0.445 0.4563 0.445 0.4501 39,764
02/13/2015 0.421 0.4661 0.421 0.4381 67,658
02/12/2015 0.4349 0.48 0.4199 0.442 37,369
02/11/2015 0.42 0.4377 0.41 0.4377 64,302
02/10/2015 0.42 0.42 0.41 0.4199 24,084
02/09/2015 0.4201 0.4224 0.419 0.42 69,718
02/06/2015 0.43 0.43 0.42 0.43 124,368
02/05/2015 0.44 0.44 0.43 0.43 66,913
02/04/2015 0.44 0.4499 0.44 0.4499 60,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?