Acasti Pharma, Inc. Historical Stock Prices

ACST 
$0.971
*  
0.025
2.51%
Get ACST Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1  1  0.96  0.971 297,629
07/29/2014 1 1.02 0.99 0.996 246,024
07/28/2014 1.05 1.06 0.9899 0.9915 453,439
07/25/2014 1.01 1.04 0.97 1.0399 429,955
07/24/2014 1.01 1.04 0.995 1.03 197,573
07/23/2014 0.942 1.1 0.942 1.01 1,105,365
07/22/2014 0.946 0.97 0.9399 0.9411 147,426
07/21/2014 0.95 0.97 0.92 0.9504 153,213
07/18/2014 0.947 0.97 0.91 0.97 140,414
07/17/2014 0.97 0.98 0.938 0.94 338,511
07/16/2014 1.0398 1.04 0.9402 0.9696 764,197
07/15/2014 1.01 1.047 1 1.03 251,212
07/14/2014 1.08 1.08 1.02 1.02 273,092
07/11/2014 1.05 1.07 1.04 1.06 340,088
07/10/2014 1.01 1.0784 1.01 1.06 856,510
07/09/2014 1.1 1.22 1.05 1.08 4,463,038
07/08/2014 1 1.01 0.96 1.004 80,747
07/07/2014 1 1.05 1 1.01 126,052
07/03/2014 1.07 1.08 1.01 1.027 84,764
07/02/2014 1 1.08 0.99 1.07 162,600
07/01/2014 1.02 1.03 0.93 1.02 229,754
06/30/2014 1.1 1.1 1 1.02 159,003
06/27/2014 1.1 1.1 1.05 1.09 159,319
06/26/2014 1.1 1.13 1.06 1.09 380,028
06/25/2014 1.08 1.1 1.07 1.08 109,625
06/24/2014 1.12 1.1348 1.04 1.05 165,926
06/23/2014 1.18 1.2099 1.13 1.13 315,663
06/20/2014 1.12 1.21 1.11 1.19 856,983
06/19/2014 1.05 1.12 1.0201 1.11 727,139
06/18/2014 1 1.05 0.98 1.03 252,503
06/17/2014 0.96 1.03 0.96 1 207,711
06/16/2014 0.95 0.98 0.881 0.957 253,602
06/13/2014 0.9 1.01 0.8963 0.99 855,362
06/12/2014 0.92 0.92 0.89 0.9 66,732
06/11/2014 0.9 0.94 0.88 0.922 397,732
06/10/2014 0.9 0.95 0.88 0.9 137,920
06/09/2014 0.93 0.93 0.8801 0.93 139,081
06/06/2014 0.8649 0.91 0.8301 0.9 102,820
06/05/2014 0.83 0.87 0.8201 0.8486 148,077
06/04/2014 0.83 0.83 0.81 0.8201 21,770
06/03/2014 0.815 0.8499 0.811 0.8299 57,950
06/02/2014 0.84 0.8697 0.82 0.8293 54,327
05/30/2014 0.8599 0.86 0.8325 0.86 14,973
05/29/2014 0.865 0.865 0.8301 0.835 41,644
05/28/2014 0.85 0.9 0.81 0.865 325,228
05/27/2014 0.87 0.898 0.8 0.85 191,041
05/23/2014 0.9 0.93 0.87 0.87 75,791
05/22/2014 0.93 0.93 0.87 0.895 172,233
05/21/2014 0.96 0.96 0.86 0.8979 93,536
05/20/2014 0.94 0.96 0.8805 0.96 58,001
05/19/2014 0.93 0.95 0.8302 0.92 207,517
05/16/2014 0.93 0.95 0.8302 0.92 144,327
05/15/2014 0.88 0.95 0.88 0.895 117,634
05/14/2014 0.93 0.95 0.89 0.89 156,095
05/13/2014 0.95 0.96 0.93 0.93 86,939
05/12/2014 0.9781 0.9781 0.941 0.945 29,762
05/09/2014 0.99 0.99 0.9306 0.9499 105,455
05/08/2014 0.99 1.02 0.97 0.9899 93,350
05/07/2014 0.99 1.01 0.99 0.993 47,381
05/06/2014 0.99 1.02 0.99 1.001 37,416
05/05/2014 1.03 1.03 0.9803 0.99 32,399
05/02/2014 0.99 1.03 0.98 1.03 65,164
05/01/2014 0.971 1.01 0.971 1 81,030
04/30/2014 1.01 1.02 0.94 1.01 180,834
04/29/2014 1.05 1.05 0.99 0.995 132,859
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?