ACST stock price (quote)

$0.82 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ACST stock was $0.82.

During the day the stock fluctuated 0.00% from a day low at $0.82 to a day high of $0.82.

Quick summary:

  • 30 day high of the ACST stock price was $3.08 and low was $0.51.
  • 90 day high was $3.08 and low was $0.51.
  • 52 week high for Acasti Pharma - $3.08 and low - $0.51.
Friday January 17, 2020 Change 0.00% Price $0.82
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Acasti Pharma prices

Date Open High Low Close Volume
2020-01-17 $0.82 $0.82 $0.82 $0.82 0
2020-01-16 $0.85 $0.86 $0.76 $0.82 5467254
2020-01-15 $0.91 $0.91 $0.82 $0.85 7726568
2020-01-14 $0.77 $0.94 $0.76 $0.94 21099895
2020-01-13 $0.68 $1.00 $0.51 $0.76 52968745
2020-01-10 $2.26 $2.26 $2.18 $2.18 1625754
2020-01-09 $2.19 $2.29 $2.14 $2.25 2008149
2020-01-08 $2.25 $2.31 $2.15 $2.19 2111630
2020-01-07 $2.24 $2.54 $2.12 $2.33 4673913
2020-01-06 $2.30 $2.30 $2.19 $2.21 2068196
2020-01-03 $2.31 $2.34 $2.22 $2.33 1478270
2020-01-02 $2.52 $2.52 $2.20 $2.38 2789203
2019-12-31 $2.45 $2.48 $2.26 $2.45 3074359
2019-12-30 $2.66 $2.73 $2.39 $2.46 3044744
2019-12-27 $2.71 $2.71 $2.37 $2.56 4308287
2019-12-26 $2.24 $2.75 $2.23 $2.69 9639639
2019-12-24 $2.10 $2.31 $2.02 $2.21 13171065
2019-12-23 $2.87 $3.08 $1.18 $2.18 13510517
2019-12-20 $2.64 $2.94 $2.57 $2.87 7746408
2019-12-19 $2.39 $2.69 $2.31 $2.56 4331802
2019-12-18 $2.25 $2.41 $2.15 $2.40 4111187
2019-12-17 $2.01 $2.42 $1.99 $2.40 9359770
2019-12-16 $2.07 $2.10 $1.92 $2.01 5095691
2019-12-13 $1.77 $2.06 $1.75 $2.04 5895688
2019-12-12 $1.84 $1.84 $1.72 $1.75 3033630
2019-12-11 $1.83 $1.86 $1.74 $1.79 2891746
2019-12-10 $1.94 $1.95 $1.81 $1.84 2514666
2019-12-09 $1.86 $1.91 $1.82 $1.85 2455792
2019-12-06 $1.90 $1.94 $1.84 $1.86 2541000
2019-12-05 $1.92 $1.96 $1.88 $1.90 2028180
2019-12-04 $1.97 $1.98 $1.91 $1.92 2379086
2019-12-03 $1.87 $1.95 $1.81 $1.91 2296446
2019-12-02 $2.00 $2.00 $1.86 $1.88 2827576
2019-11-29 $2.05 $2.05 $1.97 $1.99 1647703
2019-11-27 $1.98 $2.02 $1.96 $2.00 1870229
2019-11-26 $2.03 $2.05 $1.89 $1.98 3064701
2019-11-25 $2.06 $2.08 $1.97 $2.00 2459316
2019-11-22 $2.10 $2.13 $2.00 $2.04 2825178
2019-11-21 $2.14 $2.15 $2.06 $2.10 2808521
2019-11-20 $2.31 $2.35 $2.03 $2.08 5492580
2019-11-19 $2.16 $2.27 $2.13 $2.27 3797822
2019-11-18 $2.10 $2.21 $2.02 $2.15 4708738
2019-11-15 $2.10 $2.10 $1.95 $2.04 3893403
2019-11-14 $2.10 $2.10 $1.89 $1.95 2747688
2019-11-13 $2.26 $2.26 $1.98 $2.06 2853436
2019-11-12 $1.98 $2.19 $1.98 $2.13 4434971
2019-11-11 $1.92 $1.94 $1.82 $1.83 1234059
2019-11-08 $1.95 $1.96 $1.85 $1.93 1398911
2019-11-07 $2.01 $2.05 $1.89 $1.91 1106932
2019-11-06 $2.05 $2.14 $2.01 $2.03 1365698
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT