Historical Stock Prices

ACST 
$1.5
*  
0.01
0.67%
Get ACST Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 1.49 1.5001 1.49 1.5 430
05/26/2016 1.42 1.49 1.41 1.49 795
05/25/2016 1.43 1.67 1.43 1.67 13,018
05/24/2016 1.34 1.45 1.2858 1.4101 27,727
05/23/2016 1.35 1.41 1.35 1.35 3,852
05/20/2016 1.35 1.41 1.35 1.35 1,926
05/19/2016 1.31 1.31 1.3 1.3 1,008
05/18/2016 1.38 1.4 1.38 1.3899 1,706
05/17/2016 1.39 1.39 1.31 1.33 2,920
05/16/2016 1.28 1.45 1.28 1.3783 6,956
05/13/2016 1.27 1.37 1.25 1.35 97,738
05/12/2016 1.2 1.28 1.2 1.28 1,629
05/11/2016 1.2 1.21 1.2 1.21 240
05/10/2016 1.2029 1.33 1.2029 1.22 4,789
05/09/2016 1.36 1.3601 1.3 1.35 4,518
05/06/2016 1.32 1.36 1.32 1.34 1,025
05/05/2016 1.34 1.3716 1.34 1.3532 4,734
05/04/2016 1.33 1.35 1.33 1.35 1,921
05/03/2016 1.41 1.43 1.32 1.33 7,921
05/02/2016 1.41 1.41 1.41 1.41 00
04/29/2016 1.32 1.41 1.32 1.41 1,632
04/28/2016 1.37 1.45 1.37 1.44 2,921
04/27/2016 1.39 1.42 1.359 1.359 11,220
04/26/2016 1.4 1.4 1.4 1.4 100
04/25/2016 1.38 1.3906 1.303 1.3895 5,882
04/22/2016 1.45 1.45 1.45 1.45 00
04/21/2016 1.43 1.45 1.4133 1.45 1,779
04/20/2016 1.4 1.4773 1.4 1.4201 1,160
04/19/2016 1.38 1.45 1.38 1.432 2,345
04/18/2016 1.357 1.44 1.354 1.44 1,581
04/15/2016 1.43 1.43 1.35 1.35 3,132
04/14/2016 1.374 1.42 1.374 1.42 1,109
04/13/2016 1.4 1.4 1.3701 1.3701 332
04/12/2016 1.39 1.47 1.36 1.47 9,452
04/11/2016 1.35 1.39 1.35 1.39 402
04/08/2016 1.41 1.42 1.35 1.4099 2,209
04/07/2016 1.43 1.43 1.35 1.39 4,114
04/06/2016 1.49 1.49 1.43 1.47 1,146
04/05/2016 1.44 1.4785 1.44 1.44 346
04/04/2016 1.5 1.505 1.47 1.47 4,812
04/01/2016 1.52 1.52 1.5 1.5 3,780
03/31/2016 1.45 1.55 1.4201 1.52 9,623
03/30/2016 1.5 1.51 1.46 1.51 3,445
03/29/2016 1.4785 1.49 1.45 1.49 20,795
03/28/2016 1.46 1.5199 1.46 1.5199 3,622
03/24/2016 1.5199 1.5199 1.47 1.47 48,216
03/23/2016 1.5699 1.5699 1.5 1.5 759
03/22/2016 1.533 1.5491 1.53 1.5334 2,100
03/21/2016 1.509 1.57 1.509 1.57 1,810
03/18/2016 1.6289 1.6289 1.6289 1.6289 00
03/17/2016 1.6226 1.63 1.5601 1.6289 743
03/16/2016 1.67 1.685 1.63 1.63 36,469
03/15/2016 1.7 1.7 1.4628 1.66 1,452
03/14/2016 1.71 1.71 1.71 1.71 220
03/11/2016 1.74 1.74 1.71 1.71 875
03/10/2016 1.77 1.77 1.6 1.64 4,119
03/09/2016 1.62 1.66 1.6 1.66 832
03/08/2016 1.721 1.73 1.6 1.71 731
03/07/2016 1.731 1.8 1.73 1.786 30,904
03/04/2016 1.8 1.8 1.75 1.77 15,311
03/03/2016 1.72 1.88 1.72 1.7999 9,614
03/02/2016 1.63 1.72 1.55 1.66 5,231
03/01/2016 1.44 1.51 1.44 1.51 2,550
02/29/2016 1.5101 1.5101 1.5 1.5 2,000
*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?