Acasti Pharma Inc (ACST) Historical Stock Data
3.02 ↑0.12 (4.14%)
As of April 25, 2024, 9:18am EST.
Historical Data
In the past 30 trading days, ACST is down -0.15% a day on average. There have been 19 days where Acasti Pharma Inc closed green and 11 days where ACST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.87 | 2.90 | ↑$0.03 (1.01%) | 2.87 | 3.16 | 8.42K |
| 2024-04-23 | 2.85 | 2.88 | ↑$0.03 (1.05%) | 2.85 | 2.88 | 4.48K |
| 2024-04-22 | 2.81 | 2.85 | ↑$0.04 (1.42%) | 2.81 | 2.91 | 9.89K |
| 2024-04-19 | 3.07 | 2.87 | ↓$0.20 (-6.51%) | 2.87 | 3.08 | 19.87K |
| 2024-04-18 | 3.17 | 3.07 | ↓$0.10 (-3.15%) | 3.06 | 3.17 | 9.71K |
| 2024-04-17 | 3.31 | 3.19 | ↓$0.12 (-3.63%) | 3.16 | 3.31 | 16.86K |
| 2024-04-16 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.30 | 3.39 | 7.39K |
| 2024-04-15 | 3.41 | 3.36 | ↓$0.05 (-1.47%) | 3.32 | 3.41 | 21.64K |
| 2024-04-12 | 3.34 | 3.41 | ↑$0.07 (1.95%) | 3.31 | 3.42 | 5.89K |
| 2024-04-11 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.30 | 3.40 | 26.88K |
| 2024-04-10 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.26 | 3.40 | 21.31K |
| 2024-04-09 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.32 | 3.41 | 16.99K |
| 2024-04-08 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.32 | 3.43 | 9.12K |
| 2024-04-05 | 3.42 | 3.40 | ↓$0.02 (-0.44%) | 3.33 | 3.42 | 5.42K |
| 2024-04-04 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.34 | 3.46 | 36.01K |
| 2024-04-03 | 3.41 | 3.38 | ↓$0.03 (-0.88%) | 3.35 | 3.41 | 34.64K |
| 2024-04-02 | 3.41 | 3.43 | ↑$0.02 (0.59%) | 3.39 | 3.50 | 25.13K |
| 2024-04-01 | 3.35 | 3.45 | ↑$0.10 (2.99%) | 3.29 | 3.45 | 28.60K |
| 2024-03-28 | 3.42 | 3.43 | ↑$0.00 (0.15%) | 3.37 | 3.43 | 33.13K |
| 2024-03-27 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.37 | 3.44 | 225.63K |
| 2024-03-26 | 3.44 | 3.40 | ↓$0.04 (-1.16%) | 3.37 | 3.44 | 22.57K |
| 2024-03-25 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.38 | 3.42 | 17.51K |
| 2024-03-22 | 3.39 | 3.40 | ↑$0.01 (0.29%) | 3.38 | 3.42 | 19.72K |
| 2024-03-21 | 3.42 | 3.40 | ↓$0.02 (-0.58%) | 3.37 | 3.45 | 30.78K |
| 2024-03-20 | 3.36 | 3.40 | ↑$0.04 (1.19%) | 3.33 | 3.40 | 17.53K |
| 2024-03-19 | 3.37 | 3.40 | ↑$0.03 (0.89%) | 3.34 | 3.41 | 23.87K |
| 2024-03-18 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.36 | 3.41 | 16.14K |
| 2024-03-15 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.36 | 3.43 | 11.98K |
| 2024-03-14 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.38 | 3.45 | 38.99K |
| 2024-03-13 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.33 | 3.41 | 18.49K |
Create an account or log in to view more rows.
$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.
$ACST rip and dip today bulls
$ACST I actually want the market pullback 5% is pretty crazy how this market keep going and going