ACST stock price (quote)

$2.13 16.39% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the ACST stock was $2.13. This is 16.39% more than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 10.61% from a day low at $1.98 to a day high of $2.19.

Quick summary:

  • 30 day high of the ACST stock price was $2.23 and low was $1.78.
  • 90 day high was $2.32 and low was $1.54.
  • 52 week high for Acasti Pharma - $2.95 and low - $0.60.
Tuesday November 12, 2019 Change 16.39% Price $2.13
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Acasti Pharma prices

Date Open High Low Close Volume
2019-11-12 $1.98 $2.19 $1.98 $2.13 4384142
2019-11-11 $1.92 $1.94 $1.82 $1.83 1225124
2019-11-08 $1.95 $1.96 $1.85 $1.93 1396911
2019-11-07 $2.01 $2.05 $1.89 $1.91 1106932
2019-11-06 $2.05 $2.14 $2.01 $2.03 1365698
2019-11-05 $2.12 $2.12 $2.02 $2.06 968957
2019-11-04 $1.99 $2.10 $1.96 $2.10 1180905
2019-11-01 $1.85 $1.96 $1.85 $1.93 654327
2019-10-31 $1.86 $1.88 $1.81 $1.84 510762
2019-10-30 $1.83 $1.88 $1.81 $1.85 439713
2019-10-29 $1.88 $1.88 $1.78 $1.83 922755
2019-10-28 $1.90 $1.93 $1.86 $1.88 461692
2019-10-25 $1.89 $1.95 $1.85 $1.90 840211
2019-10-24 $1.94 $1.95 $1.86 $1.88 920387
2019-10-23 $1.99 $1.99 $1.89 $1.95 928352
2019-10-22 $2.01 $2.02 $1.95 $1.97 448179
2019-10-21 $2.06 $2.06 $1.93 $1.99 933679
2019-10-18 $2.18 $2.20 $1.99 $2.04 1467942
2019-10-17 $2.15 $2.19 $2.11 $2.18 724218
2019-10-16 $2.15 $2.17 $2.08 $2.14 450210
2019-10-15 $2.16 $2.23 $2.12 $2.16 746108
2019-10-14 $2.15 $2.21 $2.12 $2.18 658862
2019-10-11 $2.18 $2.21 $2.12 $2.17 576412
2019-10-10 $2.13 $2.22 $2.06 $2.13 991736
2019-10-09 $1.98 $2.13 $1.95 $2.10 803324
2019-10-08 $1.95 $1.98 $1.89 $1.98 352651
2019-10-07 $1.87 $1.99 $1.87 $1.95 455684
2019-10-04 $1.86 $1.94 $1.81 $1.87 780039
2019-10-03 $1.85 $1.91 $1.83 $1.88 610368
2019-10-02 $1.87 $1.88 $1.77 $1.85 738167
2019-10-01 $1.91 $1.96 $1.80 $1.86 771129
2019-09-30 $2.00 $2.07 $1.86 $1.89 1046049
2019-09-27 $1.92 $2.00 $1.92 $1.96 425016
2019-09-26 $2.03 $2.09 $1.82 $1.89 1181971
2019-09-25 $2.01 $2.09 $2.01 $2.03 415189
2019-09-24 $2.07 $2.11 $2.00 $2.03 1149018
2019-09-23 $2.07 $2.13 $2.07 $2.10 381422
2019-09-20 $2.18 $2.18 $2.07 $2.11 698646
2019-09-19 $2.12 $2.21 $2.11 $2.14 516517
2019-09-18 $2.16 $2.28 $2.11 $2.12 1264305
2019-09-17 $2.12 $2.17 $2.00 $2.17 1103809
2019-09-16 $2.15 $2.17 $2.08 $2.09 615125
2019-09-13 $2.16 $2.17 $2.09 $2.14 546956
2019-09-12 $2.20 $2.23 $2.14 $2.15 532151
2019-09-11 $2.15 $2.23 $2.08 $2.19 743748
2019-09-10 $2.09 $2.18 $2.06 $2.16 910668
2019-09-09 $2.22 $2.32 $2.00 $2.12 2310251
2019-09-06 $2.03 $2.21 $2.01 $2.15 1677215
2019-09-05 $2.02 $2.05 $1.92 $2.04 1029607
2019-09-04 $1.81 $2.03 $1.81 $1.99 2036006
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!

Proudly made at

ROCKIT