Acasti Pharma Inc (ACST) Historical Stock Data

3.18 ↑0.02 (0.63%)
As of June 5, 2024, 2:03pm EST.

Historical Data

In the past 30 trading days, ACST is up 0.73% a day on average. There have been 19 days where Acasti Pharma Inc closed green and 11 days where ACST closed red.

DateOpenCloseChangeLowHighVolume
2024-06-123.243.18↓$0.06 (-1.85%)3.063.305.06K
2024-06-113.183.16↓$0.02 (-0.63%)3.043.242.50K
2024-06-103.103.25↑$0.15 (4.78%)3.073.255.92K
2024-06-073.213.06↓$0.15 (-4.67%)3.063.2212.37K
2024-06-063.043.19↑$0.15 (4.93%)3.043.2127.78K
2024-06-052.992.97↓$0.02 (-0.67%)2.913.1016.37K
2024-06-042.902.90↑$0.00 (0.00%)2.812.9813.91K
2024-06-032.702.90↑$0.20 (7.22%)2.622.9810.84K
2024-05-312.722.73↑$0.01 (0.33%)2.672.779.94K
2024-05-302.632.70↑$0.07 (2.62%)2.612.7312.02K
2024-05-292.632.62↓$0.01 (-0.34%)2.612.6323K
2024-05-282.702.63↓$0.07 (-2.59%)2.602.7417.10K
2024-05-242.672.72↑$0.05 (1.87%)2.632.7513.64K
2024-05-232.632.65↑$0.02 (0.76%)2.632.7512.92K
2024-05-222.672.69↑$0.02 (0.75%)2.672.692.57K
2024-05-212.682.73↑$0.06 (2.06%)2.682.7815.78K
2024-05-202.652.71↑$0.06 (2.08%)2.642.7813.67K
2024-05-172.722.69↓$0.03 (-1.10%)2.692.8315.11K
2024-05-162.702.76↑$0.06 (2.22%)2.702.795.31K
2024-05-152.782.70↓$0.08 (-2.88%)2.642.9627.96K
2024-05-142.722.79↑$0.07 (2.57%)2.722.879.67K
2024-05-132.742.76↑$0.02 (0.73%)2.732.866.93K
2024-05-102.752.76↑$0.01 (0.36%)2.732.864.31K
2024-05-092.842.76↓$0.08 (-2.82%)2.702.899.02K
2024-05-082.882.89↑$0.01 (0.42%)2.762.9121.22K
2024-05-072.962.84↓$0.12 (-4.05%)2.743.0564.67K
2024-05-062.922.95↑$0.03 (1.03%)2.883.0111.92K
2024-05-032.972.96↓$0.01 (-0.34%)2.883.0813.18K
2024-05-022.853.03↑$0.18 (6.32%)2.853.1116.57K
2024-05-012.772.85↑$0.08 (2.89%)2.702.934.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$ACST we always finish green after a red week. Less go!

0 Like Report
delaina

$ACST rip and dip today bulls

0 Like Report
gangganggang

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

0 Like Report