-
5 DAY PERFORMANCE
+8.71% -
1 MONTH PERFORMANCE
+11.59% -
3 MONTH PERFORMANCE
+38.11% -
6 MONTH PERFORMANCE
+16.61% -
YEAR-TO-DATE PERFORMANCE
+16.61% -
1 YEAR PERFORMANCE
+37.55%
Acasti Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $3.10 | $3.13 (0.97%) | $3.26 | $3.01 | 11,973 | $34.21 M |
| 11/01/2024 | $3.12 | $3.10 (-0.64%) | $3.17 | $3.00 | 33,097 | $33.88 M |
| 10/31/2024 | $3.20 | $3.20 (0%) | $3.27 | $3.10 | 34,157 | |
| 10/30/2024 | $3.32 | $3.10 (-6.63%) | $3.32 | $3.10 | 45,018 | |
| 10/29/2024 | $3.12 | $3.24 (3.85%) | $3.30 | $3.12 | 24,027 | $35.41 M |
| 10/28/2024 | $3.04 | $3.21 (5.59%) | $3.30 | $2.95 | 142,009 | $35.08 M |
| 10/25/2024 | $3.38 | $3.37 (-0.3%) | $3.45 | $3.20 | 27,805 | $36.83 M |
| 10/24/2024 | $3.54 | $3.40 (-3.95%) | $3.58 | $3.30 | 118,987 | $37.16 M |
| 10/23/2024 | $3.21 | $3.60 (12.15%) | $3.60 | $3.19 | 192,840 | $39.34 M |
| 10/22/2024 | $3.13 | $3.29 (5.11%) | $3.30 | $3.13 | 20,700 | $35.95 M |
| 10/21/2024 | $3.27 | $3.22 (-1.53%) | $3.39 | $3.12 | 21,347 | $35.19 M |
| 10/18/2024 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.21 | 30,113 | $36.39 M |
| 10/17/2024 | $3.37 | $3.28 (-2.67%) | $3.37 | $3.26 | 11,001 | $35.85 M |
| 10/16/2024 | $3.36 | $3.35 (-0.3%) | $3.44 | $3.27 | 39,400 | $36.61 M |
| 10/15/2024 | $3.29 | $3.39 (3.04%) | $3.40 | $3.22 | 6,700 | $37.05 M |
| 10/14/2024 | $3.37 | $3.27 (-2.97%) | $3.37 | $3.21 | 18,200 | $35.74 M |
| 10/11/2024 | $3.42 | $3.34 (-2.34%) | $3.42 | $3.20 | 15,701 | $36.50 M |
| 10/10/2024 | $3.28 | $3.41 (3.96%) | $3.50 | $3.22 | 53,438 | $37.27 M |
| 10/09/2024 | $3.02 | $3.31 (9.6%) | $3.37 | $3.02 | 34,900 | $36.17 M |
| 10/08/2024 | $3.05 | $3.02 (-0.98%) | $3.15 | $3.02 | 9,244 | $33.00 M |
| 10/07/2024 | $3.11 | $3.11 (0%) | $3.14 | $3.03 | 12,261 | $33.99 M |
| 10/04/2024 | $3.01 | $3.11 (3.32%) | $3.12 | $3.01 | 23,400 | $33.99 M |
| 10/03/2024 | $3.06 | $3.00 (-1.96%) | $3.07 | $3.00 | 9,327 | $32.79 M |
| 10/02/2024 | $3.01 | $3.05 (1.33%) | $3.05 | $3.00 | 3,600 | $33.33 M |
| 10/01/2024 | $3.01 | $3.01 (0%) | $3.06 | $2.77 | 36,357 | $32.89 M |
| 09/30/2024 | $3.16 | $3.00 (-5.06%) | $3.16 | $2.95 | 14,331 | $32.79 M |
| 09/27/2024 | $3.16 | $3.12 (-1.27%) | $3.20 | $3.03 | 76,000 | $34.10 M |
| 09/26/2024 | $3.16 | $3.07 (-2.85%) | $3.17 | $2.91 | 105,000 | $33.55 M |
| 09/25/2024 | $2.61 | $3.06 (17.24%) | $3.10 | $2.59 | 161,302 | $33.44 M |
| 09/24/2024 | $2.59 | $2.56 (-1.16%) | $2.70 | $2.56 | 40,558 | $27.98 M |
| 09/23/2024 | $2.68 | $2.60 (-2.99%) | $2.69 | $2.60 | 33,313 | $28.41 M |
| 09/20/2024 | $2.79 | $2.68 (-3.94%) | $2.80 | $2.65 | 41,000 | $29.29 M |
| 09/19/2024 | $2.78 | $2.78 (0%) | $2.91 | $2.78 | 55,200 | $30.38 M |
| 09/18/2024 | $2.73 | $2.72 (-0.37%) | $2.83 | $2.70 | 32,533 | $29.73 M |
| 09/17/2024 | $2.65 | $2.73 (3.02%) | $2.77 | $2.60 | 33,000 | $29.83 M |
| 09/16/2024 | $2.38 | $2.58 (8.4%) | $2.63 | $2.31 | 68,501 | $28.20 M |
| 09/13/2024 | $2.18 | $2.29 (5.05%) | $2.32 | $2.15 | 17,300 | $25.03 M |
| 09/12/2024 | $2.32 | $2.13 (-8.19%) | $2.32 | $2.13 | 20,349 | $23.28 M |
| 09/11/2024 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.30 | 8,601 | $25.35 M |
| 09/10/2024 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.36 | 12,913 | $26.01 M |
| 09/09/2024 | $2.41 | $2.45 (1.66%) | $2.50 | $2.40 | 23,448 | $26.77 M |
| 09/06/2024 | $2.41 | $2.41 (0%) | $2.53 | $2.40 | 12,203 | $26.34 M |
| 09/05/2024 | $2.45 | $2.45 (0%) | $2.50 | $2.41 | 31,900 | $26.77 M |
| 09/04/2024 | $2.51 | $2.50 (-0.4%) | $2.55 | $2.48 | 13,277 | $27.32 M |
| 09/03/2024 | $2.61 | $2.56 (-1.92%) | $2.68 | $2.50 | 19,414 | $27.98 M |
| 08/30/2024 | $2.62 | $2.62 (0%) | $2.71 | $2.60 | 10,317 | $28.63 M |
| 08/29/2024 | $2.54 | $2.64 (3.94%) | $2.68 | $2.54 | 14,541 | $28.85 M |
| 08/28/2024 | $2.49 | $2.53 (1.61%) | $2.62 | $2.49 | 25,800 | $27.65 M |
| 08/27/2024 | $2.36 | $2.48 (5.08%) | $2.50 | $2.36 | 8,300 | $27.10 M |
| 08/26/2024 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.36 | 4,952 | $25.90 M |
| 08/23/2024 | $2.44 | $2.45 (0.41%) | $2.50 | $2.40 | 8,500 | $26.77 M |
| 08/22/2024 | $2.42 | $2.40 (-0.83%) | $2.44 | $2.40 | 4,717 | $26.23 M |
| 08/21/2024 | $2.50 | $2.46 (-1.6%) | $2.50 | $2.40 | 5,030 | $26.88 M |
| 08/20/2024 | $2.46 | $2.44 (-0.81%) | $2.51 | $2.44 | 12,700 | $26.67 M |
| 08/19/2024 | $2.41 | $2.49 (3.32%) | $2.53 | $2.41 | 13,417 | $27.21 M |
| 08/16/2024 | $2.42 | $2.46 (1.65%) | $2.54 | $2.41 | 16,831 | $26.88 M |
| 08/15/2024 | $2.40 | $2.50 (4.17%) | $2.52 | $2.40 | 11,014 | $27.32 M |
| 08/14/2024 | $2.40 | $2.42 (0.83%) | $2.58 | $2.40 | 17,924 | $26.45 M |
| 08/13/2024 | $2.39 | $2.39 (0%) | $2.46 | $2.36 | 10,400 | $26.12 M |
| 08/12/2024 | $2.40 | $2.40 (0%) | $2.76 | $2.36 | 10,947 | $26.23 M |
| 08/09/2024 | $2.44 | $2.36 (-3.28%) | $2.58 | $2.36 | 15,300 | $25.79 M |
| 08/08/2024 | $2.45 | $2.44 (-0.41%) | $2.51 | $2.41 | 7,819 | $26.67 M |