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.

DateOpenCloseChangeLowHighVolume
2023-01-260.750.72↓$0.03 (-3.80%)0.700.75140.33K
2023-01-250.780.75↓$0.03 (-3.28%)0.710.79133.74K
2023-01-240.820.79↓$0.03 (-3.78%)0.780.8384.78K
2023-01-230.810.81↑$0.00 (0.17%)0.780.84170.26K
2023-01-200.800.81↑$0.01 (1.88%)0.780.84107.95K
2023-01-190.800.80↓$0.00 (-0.01%)0.750.81117.78K
2023-01-180.740.78↑$0.04 (5.80%)0.740.82224.86K
2023-01-170.750.75↑$0.00 (0.13%)0.710.79262.11K
2023-01-130.720.71↓$0.01 (-1.39%)0.680.72109.76K
2023-01-120.690.71↑$0.02 (2.78%)0.650.71163.34K
2023-01-110.740.69↓$0.05 (-6.12%)0.690.74179.52K
2023-01-100.700.72↑$0.02 (2.64%)0.670.72155.66K
2023-01-090.720.68↓$0.04 (-5.56%)0.670.72201.55K
2023-01-060.620.71↑$0.09 (14.47%)0.590.71576.95K
2023-01-050.520.61↑$0.09 (18.25%)0.510.640.97M
2023-01-040.500.52↑$0.02 (3.38%)0.500.53158.43K
2023-01-030.500.50↓$0.00 (-0.28%)0.500.53232.65K
2022-12-300.550.50↓$0.04 (-8.09%)0.480.55179.40K
2022-12-290.480.52↑$0.04 (7.31%)0.480.53226.71K
2022-12-280.500.53↑$0.03 (5.68%)0.480.561.99M
2022-12-270.520.48↓$0.04 (-7.57%)0.460.52244.21K
2022-12-230.510.52↑$0.01 (2.76%)0.490.53226.85K
2022-12-220.590.55↓$0.04 (-6.94%)0.500.592.26M
2022-12-210.530.49↓$0.04 (-7.34%)0.450.53193.79K
2022-12-200.410.50↑$0.09 (21.75%)0.410.59569.96K
2022-12-190.390.40↑$0.01 (3.73%)0.390.47637.69K
2022-12-160.360.38↑$0.02 (5.28%)0.350.40172.51K
2022-12-150.370.35↓$0.02 (-4.76%)0.340.37191.45K
2022-12-140.350.35↑$0.00 (0.89%)0.350.3658.61K
2022-12-130.360.35↓$0.01 (-3.38%)0.340.36142.82K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$ACST I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
iburnmoney

$ACST is anyone really buying this shit

0 Like Report
italiano_14

$ACST Tendie tickets on discount today!!!

0 Like Report