VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

ACST stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ACST stock price was $2.95 and low was $1.72.
  • 90 day high was $2.95 and low was $0.82.
  • 52 week high for Acasti Pharma - $2.95 and low - $0.44.

Historical Acasti Pharma prices

Date Open High Low Close Volume
2019-08-19 $1.93 $1.98 $1.76 $1.79 1504500
2019-08-16 $1.80 $1.95 $1.80 $1.91 1803082
2019-08-15 $2.05 $2.06 $1.74 $1.75 2115176
2019-08-14 $1.95 $2.14 $1.81 $2.05 2801250
2019-08-13 $1.93 $2.07 $1.91 $1.93 1710921
2019-08-12 $2.10 $2.12 $1.93 $1.95 1606804
2019-08-09 $2.14 $2.19 $1.93 $2.09 2973628
2019-08-08 $2.34 $2.46 $2.20 $2.29 1667419
2019-08-07 $2.16 $2.39 $2.12 $2.30 1613157
2019-08-06 $2.23 $2.35 $2.11 $2.20 1990493
2019-08-05 $2.35 $2.37 $2.02 $2.12 2868369
2019-08-02 $2.43 $2.53 $2.33 $2.43 2250932
2019-08-01 $2.39 $2.67 $2.37 $2.48 3248493
2019-07-31 $2.86 $2.90 $2.24 $2.41 9613007
2019-07-30 $2.75 $2.95 $2.61 $2.90 6602947
2019-07-29 $2.38 $2.74 $2.37 $2.68 6137689
2019-07-26 $2.09 $2.41 $2.08 $2.31 3405611
2019-07-25 $2.35 $2.44 $2.07 $2.10 6295172
2019-07-24 $2.08 $2.41 $2.08 $2.34 8098004
2019-07-23 $1.98 $2.04 $1.87 $2.03 3169275
2019-07-22 $1.72 $2.10 $1.72 $1.96 8534602
2019-07-19 $1.59 $1.78 $1.58 $1.71 3880289
2019-07-18 $1.48 $1.59 $1.43 $1.58 5046581
2019-07-17 $1.40 $1.41 $1.37 $1.37 430485
2019-07-16 $1.44 $1.44 $1.40 $1.40 281395
2019-07-15 $1.43 $1.44 $1.39 $1.43 309131
2019-07-12 $1.40 $1.45 $1.38 $1.42 539116
2019-07-11 $1.39 $1.42 $1.30 $1.40 1145732
2019-07-10 $1.49 $1.50 $1.34 $1.39 1541926
2019-07-09 $1.46 $1.51 $1.40 $1.47 1983054
2019-07-08 $1.45 $1.47 $1.41 $1.46 1315583
2019-07-05 $1.35 $1.45 $1.34 $1.42 2510632
2019-07-03 $1.29 $1.36 $1.24 $1.36 2063924
2019-07-02 $1.15 $1.30 $1.15 $1.27 1493125
2019-07-01 $1.14 $1.20 $1.12 $1.16 573907
2019-06-28 $1.11 $1.15 $1.09 $1.14 432719
2019-06-27 $1.15 $1.18 $1.05 $1.09 1950131
2019-06-26 $1.15 $1.33 $1.10 $1.20 14131609
2019-06-25 $1.01 $1.18 $1.00 $1.05 3013935
2019-06-24 $1.02 $1.02 $1.00 $1.01 175811
2019-06-21 $1.01 $1.01 $0.98 $1.00 242390
2019-06-20 $1.04 $1.04 $0.96 $1.01 648670
2019-06-19 $0.93 $1.02 $0.92 $1.01 948665
2019-06-18 $0.90 $0.95 $0.90 $0.93 287530
2019-06-17 $0.90 $0.93 $0.89 $0.91 233702
2019-06-14 $0.89 $0.90 $0.89 $0.90 114482
2019-06-13 $0.90 $0.90 $0.89 $0.89 41529
2019-06-12 $0.90 $0.91 $0.87 $0.88 37800
2019-06-11 $0.88 $0.90 $0.87 $0.87 238144
2019-06-10 $0.91 $0.91 $0.88 $0.89 183300

Will ACST stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT