Acasti Pharma, Inc. Historical Stock Prices

ACST 
$0.3169
*  
0.0139
4.2%
Get ACST Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading ACST now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACST After Hours
 
 
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 03-APR-2015 TO 03-JUL-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  0.32  0.3209  0.30  0.3169 77,513
07/02/2015 0.32 0.3308 0.305 0.3308 56,837
07/01/2015 0.32 0.35 0.32 0.35 35,583
06/30/2015 0.301 0.3234 0.2824 0.315 138,568
06/29/2015 0.3199 0.3263 0.3047 0.32 56,579
06/26/2015 0.3315 0.3315 0.3092 0.33 59,924
06/25/2015 0.34 0.34 0.31 0.3318 60,020
06/24/2015 0.3355 0.3374 0.3045 0.33 81,415
06/23/2015 0.3211 0.33 0.3086 0.32 85,791
06/22/2015 0.3067 0.39 0.3067 0.33 87,134
06/19/2015 0.32 0.4019 0.2911 0.35 418,756
06/18/2015 0.3168 0.3172 0.29 0.3066 96,058
06/17/2015 0.3077 0.3137 0.2991 0.3 20,787
06/16/2015 0.31 0.31 0.2901 0.3 19,976
06/15/2015 0.3 0.32 0.2879 0.31 46,357
06/12/2015 0.3 0.3199 0.29 0.293 114,935
06/11/2015 0.3103 0.3218 0.3 0.3 140,238
06/10/2015 0.3 0.325 0.3 0.31 39,241
06/09/2015 0.31 0.3199 0.3008 0.31 45,959
06/08/2015 0.32 0.3211 0.31 0.3174 24,015
06/05/2015 0.3 0.3299 0.3 0.32 40,986
06/04/2015 0.3146 0.3375 0.3 0.32 56,460
06/03/2015 0.33 0.3449 0.3146 0.316 67,976
06/02/2015 0.32 0.3638 0.316 0.325 64,288
06/01/2015 0.32 0.3389 0.32 0.3263 83,940
05/29/2015 0.33 0.3459 0.3223 0.3314 87,781
05/28/2015 0.335 0.3489 0.3153 0.3321 249,087
05/27/2015 0.36 0.36 0.3305 0.34 120,644
05/26/2015 0.33 0.35 0.33 0.35 82,820
05/22/2015 0.36 0.36 0.33 0.349 106,786
05/21/2015 0.37 0.39 0.35 0.35 124,436
05/20/2015 0.36 0.3799 0.3551 0.37 54,330
05/19/2015 0.41 0.41 0.35 0.3639 167,777
05/18/2015 0.385 0.41 0.385 0.4083 151,307
05/15/2015 0.385 0.41 0.385 0.4083 41,097
05/14/2015 0.39 0.39 0.375 0.378 49,087
05/13/2015 0.4 0.4 0.375 0.39 71,562
05/12/2015 0.39 0.4 0.39 0.4 40,485
05/11/2015 0.41 0.41 0.39 0.39 65,882
05/08/2015 0.425 0.425 0.4091 0.4091 20,321
05/07/2015 0.42 0.42 0.41 0.4189 14,302
05/06/2015 0.429 0.43 0.41 0.41 20,483
05/05/2015 0.4296 0.4296 0.41 0.41 9,899
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
*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?