Quantcast

Historical Stock Prices

ACST 
$1.83
*  
0.04
2.14%
Get ACST Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 1.82 1.94 1.81 1.83 922,818
08/22/2019 2 2.0289 1.85 1.87 1,239,594
08/21/2019 1.83 2.0567 1.8 1.98 1,864,694
08/20/2019 1.9 1.9 1.75 1.83 1,101,878
08/19/2019 1.93 1.98 1.76 1.79 1,524,194
08/16/2019 1.8 1.95 1.7973 1.91 1,804,626
08/15/2019 2.05 2.06 1.74 1.75 2,199,078
08/14/2019 1.95 2.14 1.81 2.05 2,804,954
08/13/2019 1.93 2.07 1.905 1.93 1,714,422
08/12/2019 2.1 2.1155 1.93 1.95 1,630,572
08/09/2019 2.14 2.1899 1.93 2.09 2,982,677
08/08/2019 2.34 2.46 2.2 2.29 1,841,359
08/07/2019 2.16 2.39 2.12 2.3 1,614,856
08/06/2019 2.23 2.35 2.11 2.2 1,991,738
08/05/2019 2.35 2.37 2.02 2.12 2,875,404
08/02/2019 2.43 2.53 2.33 2.43 2,251,247
08/01/2019 2.39 2.67 2.37 2.48 3,257,882
07/31/2019 2.86 2.9 2.24 2.41 9,661,178
07/30/2019 2.75 2.95 2.61 2.9 6,660,390
07/29/2019 2.38 2.74 2.37 2.68 6,218,796
07/26/2019 2.09 2.41 2.08 2.31 3,420,832
07/25/2019 2.35 2.44 2.07 2.1 6,350,044
07/24/2019 2.08 2.41 2.08 2.34 8,121,272
07/23/2019 1.98 2.04 1.87 2.03 3,234,876
07/22/2019 1.72 2.1 1.72 1.96 8,559,965
07/19/2019 1.59 1.78 1.58 1.71 3,884,196
07/18/2019 1.48 1.59 1.43 1.58 5,066,415
07/17/2019 1.4 1.41 1.37 1.37 431,984
07/16/2019 1.44 1.44 1.4 1.4 282,495
07/15/2019 1.43 1.44 1.39 1.43 309,131
07/12/2019 1.4 1.45 1.38 1.42 539,341
07/11/2019 1.39 1.42 1.3 1.4 1,148,297
07/10/2019 1.49 1.501 1.342 1.39 1,545,876
07/09/2019 1.46 1.51 1.4 1.47 1,986,161
07/08/2019 1.45 1.47 1.41 1.46 1,316,097
07/05/2019 1.35 1.45 1.34 1.42 2,533,380
07/03/2019 1.29 1.36 1.24 1.36 2,063,925
07/02/2019 1.15 1.3 1.15 1.27 1,498,303
07/01/2019 1.14 1.2 1.12 1.16 574,585
06/28/2019 1.11 1.15 1.09 1.14 440,809
06/27/2019 1.15 1.1794 1.05 1.09 1,958,012
06/26/2019 1.15 1.33 1.1 1.2 14,184,340
06/25/2019 1.01 1.18 1 1.05 3,026,555
06/24/2019 1.02 1.02 1 1.01 180,656
06/21/2019 1.01 1.0116 0.9835 1 244,490
06/20/2019 1.04 1.04 0.9612 1.01 653,685
06/19/2019 0.925 1.02 0.9202 1.01 981,616
06/18/2019 0.8993 0.948 0.8993 0.925 287,530
06/17/2019 0.9 0.9299 0.8923 0.91 233,702
06/14/2019 0.89 0.9042 0.89 0.8998 114,482
06/13/2019 0.8954 0.8998 0.89 0.8902 41,529
06/12/2019 0.9 0.9099 0.8701 0.875 37,800
06/11/2019 0.88 0.8998 0.8677 0.87 241,156
06/10/2019 0.91 0.91 0.8775 0.89 183,300
06/07/2019 0.8801 0.9028 0.88 0.893 107,680
06/06/2019 0.89 0.89 0.8654 0.8743 36,093
06/05/2019 0.852 0.8996 0.85 0.8651 152,314
06/04/2019 0.965 0.99 0.85 0.8635 986,092
06/03/2019 0.8999 0.8999 0.8433 0.8744 174,539
05/31/2019 0.89 0.9 0.85 0.8998 182,295
05/30/2019 0.8475 0.882 0.8326 0.8698 208,553
05/29/2019 0.82 0.8571 0.82 0.8477 70,300
05/28/2019 0.88 0.88 0.8271 0.8465 199,285
05/24/2019 0.91 0.91 0.86 0.88 126,993
05/23/2019 0.9 0.93 0.88 0.9053 287,961
*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?



Smart Portfolio