Historical Stock Prices

ACST 
$1.03
*  
0.03
3%
Get ACST Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 0.993 1.03 0.991 1.03 275,260
09/18/2014 1.02 1.04 0.99 1 295,692
09/17/2014 1.0495 1.0499 1 1.01 147,767
09/16/2014 1.09 1.09 1.03 1.04 285,800
09/15/2014 1.03 1.09 1.01 1.09 1,109,534
09/12/2014 1.02 1.05 0.99 1.04 351,990
09/11/2014 0.99 1.04 0.9619 1.01 612,085
09/10/2014 1.001 1.001 0.97 0.9801 287,996
09/09/2014 1.02 1.02 0.985 1.01 303,546
09/08/2014 1.04 1.11 1.02 1.02 528,063
09/05/2014 0.98 1.059 0.975 1.029 937,491
09/04/2014 0.96 0.988 0.955 0.98 232,729
09/03/2014 0.99 0.99 0.941 0.964 269,547
09/02/2014 0.96 0.9881 0.94 0.96 512,229
08/29/2014 0.94 0.9599 0.935 0.941 222,367
08/28/2014 0.94 0.9676 0.935 0.9595 90,140
08/27/2014 0.95 0.96 0.93 0.95 280,876
08/26/2014 0.9267 0.9659 0.9267 0.9399 121,804
08/25/2014 0.94 0.9787 0.918 0.92 294,021
08/22/2014 0.9598 0.9598 0.92 0.935 182,742
08/21/2014 0.97 0.9739 0.94 0.969 246,961
08/20/2014 0.9101 1 0.9101 0.957 525,106
08/19/2014 0.925 0.925 0.91 0.915 77,132
08/18/2014 0.918 0.925 0.918 0.92 73,555
08/15/2014 0.95 0.95 0.912 0.915 169,440
08/14/2014 0.92 0.94 0.911 0.94 130,507
08/13/2014 0.91 0.9303 0.91 0.91 82,378
08/12/2014 0.921 0.921 0.9 0.9193 118,930
08/11/2014 0.921 0.95 0.921 0.93 182,974
08/08/2014 0.935 0.9578 0.92 0.941 228,901
08/07/2014 0.95 0.9519 0.93 0.9519 152,216
08/06/2014 0.95 0.97 0.9132 0.97 130,092
08/05/2014 0.94 0.9598 0.911 0.94 205,123
08/04/2014 0.94 0.968 0.9316 0.965 145,679
08/01/2014 0.94 0.968 0.9316 0.965 448,613
07/31/2014 0.97 1 0.95 0.999 350,351
07/30/2014 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
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?