Acasti Pharma Inc (ACST) Historical Stock Data
0.72 ↓0.03 (-4.36%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, ACST is up 1.15% a day on average. There have been 16 days where Acasti Pharma Inc closed green and 14 days where ACST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-26 | 0.75 | 0.72 | ↓$0.03 (-3.80%) | 0.70 | 0.75 | 140.33K |
2023-01-25 | 0.78 | 0.75 | ↓$0.03 (-3.28%) | 0.71 | 0.79 | 133.74K |
2023-01-24 | 0.82 | 0.79 | ↓$0.03 (-3.78%) | 0.78 | 0.83 | 84.78K |
2023-01-23 | 0.81 | 0.81 | ↑$0.00 (0.17%) | 0.78 | 0.84 | 170.26K |
2023-01-20 | 0.80 | 0.81 | ↑$0.01 (1.88%) | 0.78 | 0.84 | 107.95K |
2023-01-19 | 0.80 | 0.80 | ↓$0.00 (-0.01%) | 0.75 | 0.81 | 117.78K |
2023-01-18 | 0.74 | 0.78 | ↑$0.04 (5.80%) | 0.74 | 0.82 | 224.86K |
2023-01-17 | 0.75 | 0.75 | ↑$0.00 (0.13%) | 0.71 | 0.79 | 262.11K |
2023-01-13 | 0.72 | 0.71 | ↓$0.01 (-1.39%) | 0.68 | 0.72 | 109.76K |
2023-01-12 | 0.69 | 0.71 | ↑$0.02 (2.78%) | 0.65 | 0.71 | 163.34K |
2023-01-11 | 0.74 | 0.69 | ↓$0.05 (-6.12%) | 0.69 | 0.74 | 179.52K |
2023-01-10 | 0.70 | 0.72 | ↑$0.02 (2.64%) | 0.67 | 0.72 | 155.66K |
2023-01-09 | 0.72 | 0.68 | ↓$0.04 (-5.56%) | 0.67 | 0.72 | 201.55K |
2023-01-06 | 0.62 | 0.71 | ↑$0.09 (14.47%) | 0.59 | 0.71 | 576.95K |
2023-01-05 | 0.52 | 0.61 | ↑$0.09 (18.25%) | 0.51 | 0.64 | 0.97M |
2023-01-04 | 0.50 | 0.52 | ↑$0.02 (3.38%) | 0.50 | 0.53 | 158.43K |
2023-01-03 | 0.50 | 0.50 | ↓$0.00 (-0.28%) | 0.50 | 0.53 | 232.65K |
2022-12-30 | 0.55 | 0.50 | ↓$0.04 (-8.09%) | 0.48 | 0.55 | 179.40K |
2022-12-29 | 0.48 | 0.52 | ↑$0.04 (7.31%) | 0.48 | 0.53 | 226.71K |
2022-12-28 | 0.50 | 0.53 | ↑$0.03 (5.68%) | 0.48 | 0.56 | 1.99M |
2022-12-27 | 0.52 | 0.48 | ↓$0.04 (-7.57%) | 0.46 | 0.52 | 244.21K |
2022-12-23 | 0.51 | 0.52 | ↑$0.01 (2.76%) | 0.49 | 0.53 | 226.85K |
2022-12-22 | 0.59 | 0.55 | ↓$0.04 (-6.94%) | 0.50 | 0.59 | 2.26M |
2022-12-21 | 0.53 | 0.49 | ↓$0.04 (-7.34%) | 0.45 | 0.53 | 193.79K |
2022-12-20 | 0.41 | 0.50 | ↑$0.09 (21.75%) | 0.41 | 0.59 | 569.96K |
2022-12-19 | 0.39 | 0.40 | ↑$0.01 (3.73%) | 0.39 | 0.47 | 637.69K |
2022-12-16 | 0.36 | 0.38 | ↑$0.02 (5.28%) | 0.35 | 0.40 | 172.51K |
2022-12-15 | 0.37 | 0.35 | ↓$0.02 (-4.76%) | 0.34 | 0.37 | 191.45K |
2022-12-14 | 0.35 | 0.35 | ↑$0.00 (0.89%) | 0.35 | 0.36 | 58.61K |
2022-12-13 | 0.36 | 0.35 | ↓$0.01 (-3.38%) | 0.34 | 0.36 | 142.82K |
Create an account or log in to view more rows.
$ACST I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ACST Come on.. Let it fall.. buy later bulls
$ACST News?
$ACST is anyone really buying this shit
$ACST Up! Up! Up! Up! Up! Up! Up!
$ACST Slapping that ask today
$ACST Fuk the 1% even though i feel like the 1%
$ACST Tendie tickets on discount today!!!
$ACST LETS GOOOOOOOO!!!!!!!
$ACST super bullish