Acasti Pharma Inc. Class A Common Stockのデータ

Acasti Pharma Inc. Class A Common Stockの基本情報

名前 Acasti Pharma Inc. Class A Common Stock
ティッカー ACST
国 Canada
上場年 nan
セクター Health Care

Acasti Pharma Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.14 1.05 1.08 1.1 59581500.0 1.1
2021-02-12 1.08 1.0 1.02 1.03 24666800.0 1.03
2021-02-11 1.18 1.01 1.17 1.11 64481000.0 1.11
2021-02-10 1.22 0.88 1.14 1.2 142336700.0 1.2
2021-02-09 1.02 0.92 0.96 0.98 72330000.0 0.98
2021-02-08 0.93 0.77 0.8 0.9 77547000.0 0.9
2021-02-05 0.78 0.72 0.77 0.77 24135600.0 0.77
2021-02-04 0.84 0.73 0.75 0.76 47345200.0 0.76
2021-02-03 0.73 0.68 0.68 0.71 22398100.0 0.71
2021-02-02 0.7 0.66 0.7 0.68 15143400.0 0.68
2021-02-01 0.69 0.64 0.68 0.68 15114200.0 0.68
2021-01-29 0.73 0.65 0.7 0.65 20239600.0 0.65
2021-01-28 0.78 0.67 0.78 0.69 38350000.0 0.69
2021-01-27 0.73 0.57 0.62 0.67 43054700.0 0.67
2021-01-26 0.77 0.71 0.77 0.73 19334700.0 0.73
2021-01-25 0.84 0.68 0.83 0.76 34875400.0 0.76
2021-01-22 0.82 0.75 0.8 0.8 37039100.0 0.8
2021-01-21 1.09 0.79 0.92 0.83 216280500.0 0.83
2021-01-20 0.77 0.62 0.67 0.76 81920000.0 0.76
2021-01-19 0.66 0.6 0.62 0.64 39097000.0 0.64
2021-01-15 0.66 0.57 0.66 0.6 25617100.0 0.6
2021-01-14 0.66 0.57 0.62 0.63 39853700.0 0.63
2021-01-13 0.66 0.6 0.65 0.64 33308800.0 0.64
2021-01-12 0.74 0.62 0.71 0.66 62046500.0 0.66
2021-01-11 0.86 0.64 0.67 0.7 180150900.0 0.7
2021-01-08 0.61 0.45 0.45 0.57 141231800.0 0.57
2021-01-07 0.48 0.44 0.47 0.45 30429400.0 0.45
2021-01-06 0.52 0.4 0.5 0.43 81229300.0 0.43
2021-01-05 0.54 0.43 0.5 0.52 195411700.0 0.52
2021-01-04 0.41 0.32 0.34 0.4 120184400.0 0.4
2020-12-31 0.35 0.32 0.34 0.33 24891500.0 0.33
2020-12-30 0.36 0.29 0.31 0.36 71673400.0 0.36
2020-12-29 0.31 0.29 0.31 0.3 17892900.0 0.3
2020-12-28 0.38 0.31 0.37 0.31 38553800.0 0.31
2020-12-24 0.38 0.3 0.36 0.33 81564100.0 0.33
2020-12-23 0.57 0.31 0.33 0.43 563040400.0 0.43
2020-12-22 0.26 0.25 0.25 0.25 12147400.0 0.25
2020-12-21 0.27 0.25 0.26 0.26 3648700.0 0.26
2020-12-18 0.28 0.26 0.26 0.26 5494800.0 0.26
2020-12-17 0.26 0.25 0.26 0.25 3571800.0 0.25
2020-12-16 0.26 0.26 0.26 0.26 2953300.0 0.26
2020-12-15 0.26 0.24 0.25 0.26 5445300.0 0.26
2020-12-14 0.27 0.25 0.27 0.25 7212100.0 0.25
2020-12-11 0.29 0.26 0.28 0.26 7646900.0 0.26
2020-12-10 0.28 0.27 0.27 0.27 8245200.0 0.27
2020-12-09 0.3 0.26 0.3 0.26 9851000.0 0.26
2020-12-08 0.31 0.29 0.3 0.29 4400700.0 0.29
2020-12-07 0.32 0.3 0.3 0.3 13676900.0 0.3
2020-12-04 0.35 0.3 0.35 0.3 12545600.0 0.3
2020-12-03 0.36 0.32 0.32 0.34 10761500.0 0.34
2020-12-02 0.34 0.29 0.31 0.32 16731400.0 0.32
2020-12-01 0.42 0.3 0.3 0.37 54880500.0 0.37
2020-11-30 0.3 0.25 0.26 0.29 16846300.0 0.29
2020-11-27 0.27 0.25 0.26 0.25 5378500.0 0.25
2020-11-25 0.33 0.21 0.22 0.27 34068300.0 0.27
2020-11-24 0.24 0.22 0.23 0.23 3716000.0 0.23
2020-11-23 0.24 0.22 0.24 0.23 6061500.0 0.23
2020-11-20 0.29 0.24 0.25 0.24 21356800.0 0.24
2020-11-19 0.26 0.22 0.22 0.25 18712000.0 0.25
2020-11-18 0.23 0.21 0.22 0.22 5225800.0 0.22
2020-11-17 0.22 0.21 0.22 0.21 2251900.0 0.21
2020-11-16 0.23 0.21 0.21 0.21 4431500.0 0.21
2020-11-13 0.22 0.2 0.21 0.21 2388500.0 0.21
2020-11-12 0.24 0.21 0.22 0.21 7668500.0 0.21
2020-11-11 0.23 0.21 0.22 0.21 7846400.0 0.21
2020-11-10 0.24 0.18 0.19 0.23 14554500.0 0.23
2020-11-09 0.19 0.18 0.19 0.19 2278700.0 0.19
2020-11-06 0.19 0.17 0.18 0.18 3157300.0 0.18
2020-11-05 0.19 0.18 0.18 0.19 1849700.0 0.19
2020-11-04 0.19 0.18 0.19 0.19 1588500.0 0.19
2020-11-03 0.19 0.19 0.19 0.19 1442200.0 0.19
2020-11-02 0.19 0.18 0.19 0.19 1707700.0 0.19
2020-10-30 0.2 0.18 0.19 0.19 1416600.0 0.19
2020-10-29 0.2 0.19 0.19 0.19 1528700.0 0.19
2020-10-28 0.2 0.18 0.2 0.19 3117900.0 0.19
2020-10-27 0.2 0.2 0.2 0.2 1339200.0 0.2
2020-10-26 0.21 0.2 0.2 0.2 2547400.0 0.2
2020-10-23 0.21 0.2 0.2 0.21 1477200.0 0.21
2020-10-22 0.2 0.2 0.2 0.2 1523800.0 0.2
2020-10-21 0.2 0.2 0.2 0.2 1535200.0 0.2
2020-10-20 0.21 0.2 0.2 0.2 2180100.0 0.2
2020-10-19 0.21 0.2 0.21 0.2 1687100.0 0.2
2020-10-16 0.21 0.2 0.21 0.2 1451200.0 0.2
2020-10-15 0.22 0.2 0.22 0.21 2158900.0 0.21
2020-10-14 0.23 0.21 0.21 0.22 3682800.0 0.22
2020-10-13 0.22 0.21 0.21 0.22 3059900.0 0.22
2020-10-12 0.21 0.2 0.21 0.2 1463500.0 0.2
2020-10-09 0.21 0.2 0.2 0.2 2394100.0 0.2
2020-10-08 0.21 0.2 0.21 0.21 1551100.0 0.21
2020-10-07 0.21 0.2 0.2 0.2 2886100.0 0.2
2020-10-06 0.22 0.2 0.22 0.21 2636900.0 0.21
2020-10-05 0.22 0.2 0.21 0.21 4517600.0 0.21
2020-10-02 0.2 0.2 0.2 0.2 3301000.0 0.2
2020-10-01 0.21 0.2 0.21 0.2 3153100.0 0.2
2020-09-30 0.22 0.2 0.22 0.2 4000900.0 0.2
2020-09-29 0.22 0.21 0.22 0.22 5198400.0 0.22
2020-09-28 0.22 0.21 0.22 0.21 3143300.0 0.21
2020-09-25 0.22 0.2 0.21 0.22 4007100.0 0.22
2020-09-24 0.23 0.2 0.2 0.21 7072100.0 0.21
2020-09-23 0.23 0.21 0.22 0.21 8029600.0 0.21
2020-09-22 0.25 0.23 0.25 0.24 13791700.0 0.24
2020-09-21 0.3 0.23 0.25 0.28 43058400.0 0.28
2020-09-18 0.22 0.19 0.2 0.22 15911900.0 0.22
2020-09-17 0.2 0.19 0.2 0.19 3068500.0 0.19
2020-09-16 0.2 0.19 0.2 0.19 2887100.0 0.19
2020-09-15 0.2 0.19 0.2 0.2 4080100.0 0.2
2020-09-14 0.2 0.19 0.19 0.2 3712800.0 0.2
2020-09-11 0.2 0.19 0.2 0.19 5329500.0 0.19
2020-09-10 0.21 0.19 0.19 0.2 6333000.0 0.2
2020-09-09 0.21 0.2 0.2 0.2 4732500.0 0.2
2020-09-08 0.22 0.19 0.19 0.21 13482100.0 0.21
2020-09-04 0.22 0.18 0.22 0.2 12761400.0 0.2
2020-09-03 0.23 0.21 0.22 0.22 9096000.0 0.22
2020-09-02 0.23 0.21 0.22 0.22 15899500.0 0.22
2020-09-01 0.25 0.21 0.25 0.22 22577700.0 0.22
2020-08-31 0.28 0.23 0.28 0.24 56240000.0 0.24
2020-08-28 0.73 0.65 0.72 0.71 2648500.0 0.71
2020-08-27 0.73 0.67 0.69 0.72 2476400.0 0.72
2020-08-26 0.69 0.66 0.67 0.68 1582900.0 0.68
2020-08-25 0.69 0.64 0.68 0.67 2035700.0 0.67
2020-08-24 0.79 0.68 0.78 0.69 3145400.0 0.69
2020-08-21 0.81 0.75 0.81 0.77 2293600.0 0.77
2020-08-20 0.83 0.77 0.81 0.81 4930100.0 0.81
2020-08-19 0.83 0.77 0.78 0.82 3802000.0 0.82
2020-08-18 0.79 0.72 0.72 0.78 4061600.0 0.78
2020-08-17 0.73 0.7 0.71 0.71 1844100.0 0.71
2020-08-14 0.75 0.66 0.75 0.71 4493600.0 0.71
2020-08-13 0.77 0.74 0.76 0.76 1397300.0 0.76
2020-08-12 0.78 0.74 0.77 0.76 1242200.0 0.76
2020-08-11 0.79 0.76 0.77 0.78 1463900.0 0.78
2020-08-10 0.81 0.73 0.81 0.79 2827800.0 0.79
2020-08-07 0.82 0.78 0.8 0.8 2318900.0 0.8
2020-08-06 0.81 0.79 0.81 0.8 1985200.0 0.8
2020-08-05 0.81 0.77 0.78 0.81 6955600.0 0.81
2020-08-04 0.82 0.75 0.8 0.79 3002200.0 0.79
2020-08-03 0.83 0.79 0.79 0.8 8182500.0 0.8
2020-07-31 0.81 0.65 0.67 0.76 16083100.0 0.76
2020-07-30 0.67 0.6 0.64 0.64 1210900.0 0.64
2020-07-29 0.66 0.63 0.65 0.64 840400.0 0.64
2020-07-28 0.68 0.65 0.67 0.66 738400.0 0.66
2020-07-27 0.68 0.66 0.68 0.67 809000.0 0.67
2020-07-24 0.68 0.65 0.68 0.67 695900.0 0.67
2020-07-23 0.7 0.66 0.68 0.67 866100.0 0.67
2020-07-22 0.7 0.66 0.7 0.68 1437900.0 0.68
2020-07-21 0.71 0.68 0.7 0.7 1484900.0 0.7
2020-07-20 0.72 0.68 0.72 0.7 1285000.0 0.7
2020-07-17 0.71 0.67 0.69 0.71 1464800.0 0.71
2020-07-16 0.7 0.66 0.69 0.68 839800.0 0.68
2020-07-15 0.7 0.67 0.7 0.69 1220600.0 0.69
2020-07-14 0.7 0.61 0.66 0.67 1480700.0 0.67
2020-07-13 0.73 0.68 0.72 0.7 1512100.0 0.7
2020-07-10 0.74 0.67 0.73 0.71 1326100.0 0.71
2020-07-09 0.76 0.72 0.75 0.73 2180100.0 0.73
2020-07-08 0.75 0.66 0.7 0.74 5680500.0 0.74
2020-07-07 0.76 0.63 0.64 0.72 8536100.0 0.72
2020-07-06 0.65 0.55 0.58 0.61 4868300.0 0.61
2020-07-02 0.54 0.51 0.51 0.53 1150800.0 0.53
2020-07-01 0.54 0.48 0.49 0.52 2281500.0 0.52
2020-06-30 0.49 0.44 0.47 0.47 2338600.0 0.47
2020-06-29 0.57 0.47 0.56 0.47 5722200.0 0.47
2020-06-26 0.62 0.55 0.62 0.56 3171400.0 0.56
2020-06-25 0.62 0.55 0.61 0.6 3059300.0 0.6
2020-06-24 0.72 0.6 0.72 0.64 4053300.0 0.64
2020-06-23 0.75 0.7 0.74 0.72 2345600.0 0.72
2020-06-22 0.76 0.7 0.76 0.72 2245100.0 0.72
2020-06-19 0.81 0.69 0.76 0.73 11584000.0 0.73
2020-06-18 0.94 0.75 0.77 0.9 6095600.0 0.9
2020-06-17 0.79 0.75 0.79 0.76 1360800.0 0.76
2020-06-16 0.82 0.75 0.82 0.78 2074000.0 0.78
2020-06-15 0.85 0.72 0.73 0.79 8424800.0 0.79
2020-06-12 0.74 0.69 0.72 0.71 782800.0 0.71
2020-06-11 0.74 0.68 0.74 0.7 1820700.0 0.7
2020-06-10 0.8 0.75 0.8 0.77 1150000.0 0.77
2020-06-09 0.8 0.74 0.79 0.78 1391700.0 0.78
2020-06-08 0.81 0.76 0.78 0.79 2696500.0 0.79
2020-06-05 0.78 0.71 0.78 0.75 3043600.0 0.75
2020-06-04 0.9 0.74 0.88 0.8 8650700.0 0.8
2020-06-03 0.96 0.65 0.65 0.89 18435800.0 0.89
2020-06-02 0.65 0.63 0.64 0.65 419300.0 0.65
2020-06-01 0.66 0.63 0.64 0.64 578700.0 0.64
2020-05-29 0.64 0.62 0.64 0.63 546500.0 0.63
2020-05-28 0.65 0.64 0.65 0.64 433600.0 0.64
2020-05-27 0.67 0.64 0.65 0.64 576300.0 0.64
2020-05-26 0.66 0.62 0.65 0.65 913600.0 0.65
2020-05-22 0.65 0.61 0.62 0.65 754800.0 0.65
2020-05-21 0.65 0.62 0.64 0.63 878100.0 0.63
2020-05-20 0.65 0.63 0.64 0.64 735800.0 0.64
2020-05-19 0.67 0.62 0.66 0.64 594400.0 0.64
2020-05-18 0.66 0.62 0.62 0.64 738800.0 0.64
2020-05-15 0.67 0.6 0.61 0.63 592400.0 0.63
2020-05-14 0.64 0.6 0.64 0.62 553700.0 0.62
2020-05-13 0.68 0.62 0.66 0.63 994300.0 0.63
2020-05-12 0.69 0.65 0.69 0.66 708800.0 0.66
2020-05-11 0.7 0.61 0.66 0.68 1190100.0 0.68
2020-05-08 0.68 0.65 0.65 0.66 1381500.0 0.66
2020-05-07 0.65 0.61 0.62 0.64 1298300.0 0.64
2020-05-06 0.62 0.57 0.58 0.61 1779800.0 0.61
2020-05-05 0.59 0.56 0.56 0.57 428700.0 0.57
2020-05-04 0.6 0.56 0.6 0.57 504700.0 0.57
2020-05-01 0.61 0.57 0.6 0.59 776600.0 0.59
2020-04-30 0.66 0.57 0.6 0.61 2126100.0 0.61
2020-04-29 0.59 0.53 0.54 0.59 1491600.0 0.59
2020-04-28 0.54 0.53 0.53 0.53 805200.0 0.53
2020-04-27 0.54 0.53 0.54 0.53 894300.0 0.53
2020-04-24 0.55 0.53 0.55 0.54 988700.0 0.54
2020-04-23 0.57 0.53 0.55 0.55 853200.0 0.55
2020-04-22 0.58 0.54 0.56 0.56 937700.0 0.56
2020-04-21 0.59 0.52 0.59 0.53 1619000.0 0.53
2020-04-20 0.72 0.52 0.71 0.58 6439300.0 0.58
2020-04-17 0.7 0.55 0.55 0.65 7947200.0 0.65
2020-04-16 0.54 0.48 0.49 0.53 2074500.0 0.53
2020-04-15 0.47 0.44 0.46 0.47 866000.0 0.47
2020-04-14 0.49 0.45 0.46 0.45 1266100.0 0.45
2020-04-13 0.44 0.39 0.41 0.43 952200.0 0.43
2020-04-09 0.39 0.37 0.38 0.39 861100.0 0.39
2020-04-08 0.39 0.36 0.37 0.37 690800.0 0.37
2020-04-07 0.38 0.34 0.37 0.36 600600.0 0.36
2020-04-06 0.36 0.33 0.34 0.36 659200.0 0.36
2020-04-03 0.37 0.32 0.35 0.33 861800.0 0.33
2020-04-02 0.36 0.31 0.34 0.35 557400.0 0.35
2020-04-01 0.38 0.32 0.37 0.33 1041400.0 0.33
2020-03-31 0.4 0.35 0.4 0.38 1077200.0 0.38
2020-03-30 0.42 0.38 0.41 0.39 462500.0 0.39
2020-03-27 0.43 0.36 0.43 0.4 562100.0 0.4
2020-03-26 0.42 0.38 0.42 0.41 1077600.0 0.41
2020-03-25 0.38 0.32 0.33 0.36 884200.0 0.36
2020-03-24 0.34 0.31 0.32 0.33 620200.0 0.33
2020-03-23 0.35 0.3 0.35 0.31 654700.0 0.31
2020-03-20 0.34 0.28 0.28 0.31 1100200.0 0.31
2020-03-19 0.28 0.25 0.26 0.28 896900.0 0.28
2020-03-18 0.3 0.25 0.3 0.26 826000.0 0.26
2020-03-17 0.31 0.25 0.29 0.27 1356500.0 0.27
2020-03-16 0.32 0.26 0.32 0.28 1059000.0 0.28
2020-03-13 0.34 0.3 0.33 0.31 1261900.0 0.31
2020-03-12 0.38 0.3 0.35 0.32 1951400.0 0.32
2020-03-11 0.44 0.36 0.43 0.38 1767600.0 0.38
2020-03-10 0.4 0.37 0.37 0.4 1110400.0 0.4
2020-03-09 0.4 0.35 0.38 0.38 1319000.0 0.38
2020-03-06 0.44 0.41 0.42 0.42 774600.0 0.42
2020-03-05 0.46 0.43 0.46 0.44 604100.0 0.44
2020-03-04 0.46 0.44 0.45 0.45 667400.0 0.45
2020-03-03 0.49 0.43 0.49 0.44 1223900.0 0.44
2020-03-02 0.48 0.42 0.46 0.46 1161800.0 0.46
2020-02-28 0.43 0.4 0.4 0.43 1358900.0 0.43
2020-02-27 0.47 0.42 0.47 0.44 2029300.0 0.44
2020-02-26 0.5 0.45 0.5 0.47 2517700.0 0.47
2020-02-25 0.53 0.49 0.52 0.5 1911600.0 0.5
2020-02-24 0.55 0.52 0.55 0.53 1571600.0 0.53
2020-02-21 0.58 0.55 0.58 0.56 898600.0 0.56
2020-02-20 0.59 0.55 0.57 0.56 1062800.0 0.56
2020-02-19 0.57 0.55 0.57 0.56 1180100.0 0.56
2020-02-18 0.6 0.53 0.59 0.57 3411800.0 0.57