$0.685 (-0.753%)

Volume: 124.806k

Closed: Feb 03, 2023

Hollow Logo Score: 0.606
Acasti Pharma Stock
$0.685 (-0.753%)

Volume: 124.806k

Closed: Feb 03, 2023

Score Hollow Logo 0.606
NASDAQ:ACST

Acasti Pharma Stock Price (Quote)

$0.685 ( -0.753% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $0.503 $0.84 Friday, 3rd Feb 2023 ACST stock ended at $0.685. This is 0.753% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.97% from a day low at $0.670 to a day high of $0.710.
90 days $0.340 $0.84
52 weeks $0.340 $1.35

Historical Acasti Pharma prices

Date Open High Low Close Volume
2023-02-03 $0.710 $0.710 $0.670 $0.685 124 806
2023-02-02 $0.680 $0.710 $0.680 $0.690 171 557
2023-02-01 $0.710 $0.710 $0.640 $0.660 152 323
2023-01-31 $0.740 $0.750 $0.680 $0.710 115 938
2023-01-30 $0.740 $0.740 $0.700 $0.730 96 811
2023-01-27 $0.680 $0.720 $0.660 $0.714 116 308
2023-01-26 $0.750 $0.754 $0.698 $0.722 140 332
2023-01-25 $0.780 $0.790 $0.706 $0.754 133 925
2023-01-24 $0.82 $0.83 $0.784 $0.789 84 793
2023-01-23 $0.81 $0.84 $0.780 $0.81 170 260
2023-01-20 $0.798 $0.84 $0.780 $0.81 110 930
2023-01-19 $0.80 $0.81 $0.750 $0.80 121 227
2023-01-18 $0.740 $0.82 $0.737 $0.783 225 908
2023-01-17 $0.750 $0.790 $0.710 $0.750 265 600
2023-01-13 $0.720 $0.720 $0.680 $0.710 109 931
2023-01-12 $0.690 $0.710 $0.650 $0.710 165 000
2023-01-11 $0.740 $0.740 $0.690 $0.690 191 200
2023-01-10 $0.698 $0.720 $0.670 $0.717 158 642
2023-01-09 $0.720 $0.720 $0.671 $0.680 209 001
2023-01-06 $0.620 $0.710 $0.590 $0.710 582 100
2023-01-05 $0.520 $0.640 $0.507 $0.615 929 368
2023-01-04 $0.503 $0.530 $0.503 $0.520 158 690
2023-01-03 $0.504 $0.530 $0.503 $0.503 232 602
2022-12-30 $0.545 $0.545 $0.481 $0.501 179 409
2022-12-29 $0.480 $0.530 $0.480 $0.515 227 168
2022-12-28 $0.502 $0.562 $0.480 $0.530 1 982 985
2022-12-27 $0.516 $0.516 $0.460 $0.477 243 389
2022-12-23 $0.510 $0.530 $0.490 $0.524 228 943
2022-12-22 $0.591 $0.591 $0.500 $0.550 2 300 187
2022-12-21 $0.530 $0.534 $0.450 $0.491 194 451
2022-12-20 $0.411 $0.590 $0.411 $0.501 569 971
2022-12-19 $0.386 $0.478 $0.386 $0.400 647 969
2022-12-16 $0.360 $0.396 $0.353 $0.379 174 394
2022-12-15 $0.370 $0.370 $0.340 $0.352 192 668
2022-12-14 $0.350 $0.360 $0.350 $0.353 59 832
2022-12-13 $0.358 $0.360 $0.340 $0.346 145 522
2022-12-12 $0.351 $0.360 $0.340 $0.344 140 434
2022-12-09 $0.360 $0.364 $0.350 $0.351 161 821
2022-12-08 $0.389 $0.389 $0.351 $0.356 115 663
2022-12-07 $0.375 $0.383 $0.370 $0.370 46 978
2022-12-06 $0.400 $0.420 $0.370 $0.377 169 255
2022-12-05 $0.410 $0.434 $0.390 $0.396 152 806
2022-12-02 $0.425 $0.458 $0.404 $0.429 37 066
2022-12-01 $0.458 $0.458 $0.420 $0.431 65 662
2022-11-30 $0.406 $0.420 $0.400 $0.419 36 289
2022-11-29 $0.413 $0.420 $0.398 $0.410 31 991
2022-11-28 $0.420 $0.420 $0.401 $0.406 51 673
2022-11-25 $0.419 $0.420 $0.401 $0.420 39 018
2022-11-23 $0.400 $0.419 $0.400 $0.414 64 332
2022-11-22 $0.390 $0.426 $0.390 $0.400 47 434

Hot Stocks To Watch:

About Acasti Pharma

Acasti Pharma Acasti Pharma Inc., a biopharmaceutical company, engages in the development and commercialization of pharmaceutical products for cardiovascular diseases. It is evaluating strategic partnerships for the clinical development of CaPre. The company was incorporated in 2002 and is headquartered in Laval, Canada.... ACST Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT