Acasti Pharma Inc (ACST) Historical Stock Data
3.28 ↓0.07 (-2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACST is up 0.49% a day on average. There have been 12 days where Acasti Pharma Inc closed green and 18 days where ACST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 3.37 | 3.28 | ↓$0.09 (-2.62%) | 3.26 | 3.37 | 11K |
| 2024-10-16 | 3.36 | 3.35 | ↓$0.01 (-0.30%) | 3.27 | 3.44 | 39.38K |
| 2024-10-15 | 3.29 | 3.39 | ↑$0.10 (3.04%) | 3.22 | 3.40 | 6.67K |
| 2024-10-14 | 3.37 | 3.27 | ↓$0.10 (-2.97%) | 3.21 | 3.37 | 18.20K |
| 2024-10-11 | 3.42 | 3.34 | ↓$0.08 (-2.32%) | 3.20 | 3.42 | 15.70K |
| 2024-10-10 | 3.28 | 3.41 | ↑$0.13 (3.96%) | 3.22 | 3.50 | 53.44K |
| 2024-10-09 | 3.02 | 3.31 | ↑$0.29 (9.60%) | 3.02 | 3.37 | 34.88K |
| 2024-10-08 | 3.05 | 3.02 | ↓$0.03 (-0.98%) | 3.02 | 3.15 | 9.24K |
| 2024-10-07 | 3.11 | 3.11 | ↓$0.00 (-0.11%) | 3.03 | 3.14 | 12.06K |
| 2024-10-04 | 3.01 | 3.11 | ↑$0.10 (3.32%) | 3.01 | 3.12 | 23.37K |
| 2024-10-03 | 3.06 | 3.00 | ↓$0.06 (-1.96%) | 3.00 | 3.07 | 9.31K |
| 2024-10-02 | 3.01 | 3.05 | ↑$0.04 (1.33%) | 3.00 | 3.05 | 3.58K |
| 2024-10-01 | 3.01 | 3.01 | ↑$0.00 (0.00%) | 2.77 | 3.06 | 36.36K |
| 2024-09-30 | 3.16 | 3.00 | ↓$0.16 (-5.06%) | 2.95 | 3.16 | 14.33K |
| 2024-09-27 | 3.16 | 3.12 | ↓$0.04 (-1.27%) | 3.03 | 3.20 | 75.97K |
| 2024-09-26 | 3.16 | 3.07 | ↓$0.09 (-2.85%) | 2.91 | 3.17 | 104.98K |
| 2024-09-25 | 2.61 | 3.06 | ↑$0.45 (17.27%) | 2.59 | 3.10 | 161.30K |
| 2024-09-24 | 2.59 | 2.56 | ↓$0.03 (-0.97%) | 2.56 | 2.70 | 40.56K |
| 2024-09-23 | 2.68 | 2.60 | ↓$0.08 (-2.99%) | 2.60 | 2.69 | 33.29K |
| 2024-09-20 | 2.79 | 2.68 | ↓$0.11 (-3.95%) | 2.65 | 2.80 | 40.96K |
| 2024-09-19 | 2.78 | 2.78 | ↑$0.00 (0.00%) | 2.78 | 2.91 | 55.20K |
| 2024-09-18 | 2.73 | 2.72 | ↓$0.01 (-0.36%) | 2.70 | 2.83 | 32.53K |
| 2024-09-17 | 2.65 | 2.73 | ↑$0.08 (3.02%) | 2.60 | 2.77 | 32.69K |
| 2024-09-16 | 2.38 | 2.58 | ↑$0.20 (8.19%) | 2.31 | 2.63 | 68.50K |
| 2024-09-13 | 2.18 | 2.29 | ↑$0.11 (5.06%) | 2.15 | 2.32 | 17.27K |
| 2024-09-12 | 2.32 | 2.13 | ↓$0.19 (-8.38%) | 2.13 | 2.32 | 20.35K |
| 2024-09-11 | 2.38 | 2.32 | ↓$0.06 (-2.52%) | 2.30 | 2.38 | 8.60K |
| 2024-09-10 | 2.44 | 2.39 | ↓$0.06 (-2.25%) | 2.36 | 2.44 | 12.91K |
| 2024-09-09 | 2.41 | 2.45 | ↑$0.04 (1.66%) | 2.40 | 2.50 | 23.45K |
| 2024-09-06 | 2.41 | 2.41 | ↓$0.00 (0.00%) | 2.40 | 2.53 | 12.20K |
Create an account or log in to view more rows.
$ACST we had no volume for days before the last big rip
$ACST never selling
$ACST LOADING UP HERE!
$ACST great sale!!!! Buy buy buy
$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