Acasti Pharma Inc (ACST) Historical Stock Data
2.76 ↓0.07 (-2.47%)
As of July 25, 2024, 10:56am EST.
Historical Data
In the past 30 trading days, ACST is up 0.24% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.80 | 2.76 | ↓$0.04 (-1.43%) | 2.69 | 2.87 | 10.91K |
| 2024-07-25 | 2.88 | 2.83 | ↓$0.05 (-1.62%) | 2.80 | 2.92 | 15.34K |
| 2024-07-24 | 2.89 | 2.94 | ↑$0.05 (1.73%) | 2.88 | 2.99 | 3.74K |
| 2024-07-23 | 2.97 | 2.88 | ↓$0.09 (-3.03%) | 2.87 | 2.97 | 2.76K |
| 2024-07-22 | 2.84 | 2.90 | ↑$0.06 (2.11%) | 2.84 | 3.04 | 11.68K |
| 2024-07-19 | 2.95 | 2.84 | ↓$0.11 (-3.73%) | 2.84 | 3.03 | 11.46K |
| 2024-07-18 | 3.04 | 2.95 | ↓$0.09 (-2.85%) | 2.95 | 3.04 | 5.32K |
| 2024-07-17 | 3.00 | 3.03 | ↑$0.03 (0.87%) | 3.00 | 3.03 | 3.52K |
| 2024-07-16 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 3.01 | 3.15 | 8.62K |
| 2024-07-15 | 3.12 | 3.03 | ↓$0.09 (-2.88%) | 3.01 | 3.16 | 17.55K |
| 2024-07-12 | 2.98 | 3.12 | ↑$0.14 (4.70%) | 2.98 | 3.17 | 7.53K |
| 2024-07-11 | 3.10 | 3.03 | ↓$0.07 (-2.26%) | 3.02 | 3.10 | 12.57K |
| 2024-07-10 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 2.98 | 3.19 | 21.85K |
| 2024-07-09 | 2.77 | 3.06 | ↑$0.29 (10.47%) | 2.77 | 3.07 | 14.88K |
| 2024-07-08 | 2.85 | 2.85 | ↑$0.00 (0.00%) | 2.77 | 2.95 | 11.49K |
| 2024-07-05 | 2.84 | 2.89 | ↑$0.05 (1.67%) | 2.79 | 2.89 | 2.43K |
| 2024-07-03 | 2.82 | 2.90 | ↑$0.08 (2.84%) | 2.82 | 3.07 | 14.12K |
| 2024-07-02 | 2.87 | 2.85 | ↓$0.02 (-0.70%) | 2.81 | 3.05 | 6.68K |
| 2024-07-01 | 2.89 | 2.92 | ↑$0.03 (1.04%) | 2.81 | 2.92 | 8.25K |
| 2024-06-28 | 2.97 | 2.92 | ↓$0.05 (-1.68%) | 2.22 | 3.06 | 86.40K |
| 2024-06-27 | 2.93 | 2.97 | ↑$0.04 (1.37%) | 2.85 | 3.03 | 8.50K |
| 2024-06-26 | 3.08 | 2.96 | ↓$0.12 (-3.90%) | 2.92 | 3.08 | 7.59K |
| 2024-06-25 | 3.11 | 3.10 | ↓$0.01 (-0.46%) | 3.10 | 3.20 | 13.83K |
| 2024-06-24 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.14 | 3.24 | 7.51K |
| 2024-06-21 | 3.15 | 3.30 | ↑$0.15 (4.76%) | 3.09 | 3.30 | 26.07K |
| 2024-06-20 | 3.29 | 3.15 | ↓$0.14 (-4.26%) | 3.06 | 3.30 | 18.59K |
| 2024-06-18 | 3.26 | 3.29 | ↑$0.03 (0.99%) | 3.20 | 3.32 | 19.31K |
| 2024-06-17 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.20 | 3.29 | 17.67K |
| 2024-06-14 | 3.25 | 3.23 | ↓$0.02 (-0.75%) | 3.20 | 3.25 | 11.16K |
| 2024-06-13 | 3.15 | 3.23 | ↑$0.08 (2.69%) | 3.15 | 3.28 | 7.34K |
Create an account or log in to view more rows.
$ACST LOADING UP HERE!
$ACST great sale!!!! Buy buy buy
$ACST bear trap
$ACST lets go!!
$ACST GET IN mofos!!!
$ACST Burn burn burn
$ACST we always finish green after a red week. Less go!
$ACST Same thing
different day
$ACST holy fuck
$ACST has just been halted from trading due to volatility.