• SPX
  • $5,959.91
  • 0.19 %
  • $11.20
  • DJI
  • $44,154.61
  • 0.65 %
  • $284.25
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,266.48
  • 1.44 %
  • $117.21
  • IXIC
  • $18,961.56
  • -0.06 %
  • -$10.86
Acasti Pharma Inc. (ACST) Charts

Acasti Pharma Inc. (ACST) Charts

NASDAQ Currency in USD Disclaimer

Stock Price
Day's range
$3.2
Day's range
$3.45
  • 5 DAY PERFORMANCE

    +8.36%
  • 1 MONTH PERFORMANCE

    +2.43%
  • 3 MONTH PERFORMANCE

    +40.42%
  • 6 MONTH PERFORMANCE

    +25.28%
  • YEAR-TO-DATE PERFORMANCE

    +16.61%
  • 1 YEAR PERFORMANCE

    +61.24%

Acasti Pharma Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $3.10 $3.16   (1.94%) $3.16 $3.01 18,958 $34.53 M
11/15/2024 $3.46 $3.11   (-10.12%) $3.46 $3.04 28,648 $33.99 M
11/14/2024 $3.09 $3.31   (7.12%) $3.33 $2.99 24,252
11/13/2024 $3.11 $3.05   (-1.93%) $3.34 $3.02 29,899 $33.33 M
11/12/2024 $3.15 $3.19   (1.27%) $3.27 $3.05 24,273 $34.86 M
11/11/2024 $3.00 $3.05   (1.67%) $3.25 $2.95 45,398 $33.33 M
11/08/2024 $3.18 $2.95   (-7.23%) $3.18 $2.95 6,028 $32.24 M
11/07/2024 $3.00 $3.09   (3%) $3.14 $3.00 12,644 $33.77 M
11/06/2024 $2.97 $3.04   (2.36%) $3.05 $2.88 21,224 $33.22 M
11/05/2024 $3.10 $3.04   (-1.94%) $3.13 $2.96 20,982 $33.22 M
11/04/2024 $3.10 $3.13   (0.97%) $3.26 $3.01 12,072 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.