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