Previous Hold Today ACST ranks #1932 as HOLD CANDIDATE. Next Hold
Today ACST ranks #1932 as HOLD CANDIDATE.

ACST stock Acasti Pharma

ACST stock
Acasti Pharma

ACST stock price (quote)

Tuesday, 15th Jan 2019

Close price at the end of the last trading day (Tuesday, 15th Jan 2019) of the ACST stock was $1.08. This is 6.09% less than the trading day before Monday, 14th Jan 2019.

During day the stock fluctuated 7.48% from a day low at $1.07 to a day high of $1.15.

30 day high of the ACST stock price was $1.15 and low was $0.66.
90 day high was $1.21 and low was $0.60.
52 week high for the Acasti Pharma - $1.80 and low - $0.43.

Historical Acasti Pharma prices

Date Open High Low Close Volume
2019-01-15 $1.14 $1.15 $1.07 $1.08 475743
2019-01-14 $1.15 $1.15 $1.12 $1.15 323104
2019-01-11 $1.10 $1.15 $1.07 $1.15 746260
2019-01-10 $1.05 $1.11 $1.00 $1.10 832180
2019-01-09 $0.97 $1.05 $0.96 $1.05 1093464
2019-01-08 $0.94 $0.94 $0.92 $0.92 307747
2019-01-07 $0.91 $0.96 $0.90 $0.92 573747
2019-01-04 $0.83 $0.91 $0.83 $0.90 273396
2019-01-03 $0.90 $0.90 $0.84 $0.87 293878
2019-01-02 $0.83 $0.96 $0.81 $0.90 767115
2018-12-31 $0.78 $0.85 $0.76 $0.83 848644
2018-12-28 $0.78 $0.78 $0.69 $0.74 569199
2018-12-27 $0.66 $0.70 $0.66 $0.69 496599
2018-12-26 $0.71 $0.72 $0.67 $0.70 318030
2018-12-24 $0.73 $0.73 $0.68 $0.70 183570
2018-12-21 $0.76 $0.76 $0.72 $0.76 490692
2018-12-20 $0.70 $0.78 $0.70 $0.76 674114
2018-12-19 $0.70 $0.71 $0.69 $0.70 381175
2018-12-18 $0.68 $0.71 $0.67 $0.69 287802
2018-12-17 $0.68 $0.69 $0.66 $0.66 115939
2018-12-14 $0.68 $0.70 $0.65 $0.66 455192
2018-12-13 $0.71 $0.72 $0.67 $0.67 459875
2018-12-12 $0.66 $0.73 $0.65 $0.72 735131
2018-12-11 $0.65 $0.65 $0.62 $0.65 352457
2018-12-10 $0.67 $0.70 $0.64 $0.65 319825
2018-12-07 $0.67 $0.73 $0.67 $0.67 360981
2018-12-06 $0.66 $0.70 $0.65 $0.68 582256
2018-12-04 $0.69 $0.71 $0.65 $0.66 346492
2018-12-03 $0.76 $0.76 $0.69 $0.70 780606
2018-11-30 $0.70 $0.74 $0.67 $0.73 491230
2018-11-29 $0.66 $0.70 $0.66 $0.68 461279
2018-11-28 $0.62 $0.70 $0.62 $0.69 934952
2018-11-27 $0.68 $0.70 $0.60 $0.62 1648752
2018-11-26 $0.71 $0.71 $0.68 $0.68 171208
2018-11-23 $0.69 $0.71 $0.69 $0.69 187977
2018-11-21 $0.65 $0.72 $0.63 $0.70 596567
2018-11-20 $0.70 $0.70 $0.63 $0.66 727968
2018-11-19 $0.72 $0.75 $0.66 $0.67 524515
2018-11-16 $0.75 $0.76 $0.72 $0.73 677030
2018-11-15 $0.72 $0.78 $0.69 $0.75 777690
2018-11-14 $0.88 $0.88 $0.67 $0.68 1751491
2018-11-13 $0.82 $0.85 $0.78 $0.80 718227
2018-11-12 $0.96 $0.96 $0.76 $0.85 2946893
2018-11-09 $1.00 $1.00 $0.95 $0.99 538610
2018-11-08 $0.98 $1.02 $0.98 $1.02 223125
2018-11-07 $1.03 $1.03 $0.98 $1.00 481107
2018-11-06 $1.03 $1.04 $0.98 $1.01 577828
2018-11-05 $1.03 $1.07 $0.96 $1.05 1031819
2018-11-02 $1.10 $1.10 $0.98 $0.99 1368055
2018-11-01 $1.00 $1.11 $0.99 $1.10 2426444

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank