Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Acasti Pharma Stock Price (Quote) NASDAQ:ACST
$1.68 ( -2.89% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.66 | $2.38 | Friday, 22nd Oct 2021 ACST stock ended at $1.68. This is 2.89% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.82% from a day low at $1.66 to a day high of $1.74. |
| 90 days | $0.39 | $2.94 | |
| 52 weeks | $0.17 | $2.94 |
Historical Acasti Pharma prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $1.73 | $1.74 | $1.66 | $1.68 | 502 124 |
| 2021-10-21 | $1.81 | $1.88 | $1.73 | $1.73 | 399 331 |
| 2021-10-20 | $1.75 | $1.81 | $1.72 | $1.80 | 551 248 |
| 2021-10-19 | $1.73 | $1.74 | $1.68 | $1.73 | 225 472 |
| 2021-10-18 | $1.71 | $1.74 | $1.71 | $1.71 | 255 428 |
| 2021-10-15 | $1.72 | $1.78 | $1.72 | $1.74 | 236 320 |
| 2021-10-14 | $1.76 | $1.80 | $1.73 | $1.74 | 380 281 |
| 2021-10-13 | $1.78 | $1.78 | $1.72 | $1.76 | 200 576 |
| 2021-10-12 | $1.67 | $1.82 | $1.67 | $1.79 | 501 486 |
| 2021-10-11 | $1.72 | $1.73 | $1.66 | $1.67 | 381 584 |
| 2021-10-08 | $1.80 | $1.80 | $1.72 | $1.72 | 356 948 |
| 2021-10-07 | $1.80 | $1.83 | $1.78 | $1.80 | 321 561 |
| 2021-10-06 | $1.80 | $1.87 | $1.73 | $1.82 | 568 995 |
| 2021-10-05 | $1.88 | $1.90 | $1.76 | $1.77 | 607 201 |
| 2021-10-04 | $1.96 | $1.98 | $1.85 | $1.88 | 568 472 |
| 2021-10-01 | $1.98 | $2.04 | $1.95 | $2.01 | 345 009 |
| 2021-09-30 | $1.96 | $2.03 | $1.91 | $2.00 | 454 662 |
| 2021-09-29 | $2.12 | $2.13 | $1.95 | $1.96 | 874 984 |
| 2021-09-28 | $2.24 | $2.24 | $2.10 | $2.12 | 726 926 |
| 2021-09-27 | $2.26 | $2.38 | $2.21 | $2.28 | 1 229 439 |
| 2021-09-24 | $2.18 | $2.35 | $2.13 | $2.26 | 2 217 226 |
| 2021-09-23 | $2.12 | $2.14 | $2.06 | $2.10 | 307 317 |
| 2021-09-22 | $2.14 | $2.17 | $2.11 | $2.12 | 265 417 |
| 2021-09-21 | $2.04 | $2.14 | $1.98 | $2.11 | 544 587 |
| 2021-09-20 | $2.12 | $2.16 | $1.99 | $2.03 | 597 987 |
| 2021-09-17 | $2.14 | $2.22 | $2.14 | $2.19 | 414 496 |
| 2021-09-16 | $2.20 | $2.20 | $2.11 | $2.17 | 431 479 |
| 2021-09-15 | $2.20 | $2.23 | $2.14 | $2.21 | 615 376 |
| 2021-09-14 | $2.41 | $2.41 | $2.18 | $2.20 | 1 381 886 |
| 2021-09-13 | $2.40 | $2.48 | $2.32 | $2.45 | 1 585 828 |
| 2021-09-10 | $2.25 | $2.39 | $2.23 | $2.34 | 1 509 005 |
| 2021-09-09 | $2.25 | $2.30 | $2.21 | $2.25 | 608 196 |
| 2021-09-08 | $2.27 | $2.35 | $2.16 | $2.22 | 1 090 482 |
| 2021-09-07 | $2.40 | $2.45 | $2.24 | $2.26 | 1 286 506 |
| 2021-09-03 | $2.54 | $2.56 | $2.37 | $2.38 | 1 618 871 |
| 2021-09-02 | $2.53 | $2.67 | $2.52 | $2.54 | 1 955 388 |
| 2021-09-01 | $2.71 | $2.77 | $2.51 | $2.55 | 1 639 593 |
| 2021-08-31 | $2.94 | $2.94 | $2.58 | $2.67 | 3 096 520 |
| 2021-08-30 | $0.42 | $0.42 | $0.39 | $0.40 | 11 409 403 |
| 2021-08-27 | $0.41 | $0.44 | $0.40 | $0.42 | 13 192 885 |
| 2021-08-26 | $0.47 | $0.48 | $0.42 | $0.43 | 7 202 743 |
| 2021-08-25 | $0.46 | $0.48 | $0.45 | $0.47 | 6 732 543 |
| 2021-08-24 | $0.45 | $0.47 | $0.44 | $0.45 | 5 230 688 |
| 2021-08-23 | $0.42 | $0.45 | $0.41 | $0.44 | 7 046 291 |
| 2021-08-20 | $0.41 | $0.41 | $0.39 | $0.41 | 3 169 924 |
| 2021-08-19 | $0.39 | $0.41 | $0.39 | $0.40 | 2 564 209 |
| 2021-08-18 | $0.40 | $0.42 | $0.39 | $0.42 | 4 050 205 |
| 2021-08-17 | $0.41 | $0.43 | $0.40 | $0.41 | 3 631 550 |
| 2021-08-16 | $0.45 | $0.45 | $0.41 | $0.42 | 5 320 363 |
| 2021-08-13 | $0.45 | $0.46 | $0.44 | $0.45 | 5 684 894 |
Acasti Pharma Inc., a biopharmaceutical company, focuses on the research, development, and commercialization of therapies for the treatment of various cardiometabolic disorders primarily abnormalities in blood lipids. The company offers Onemia, a medical food product for the dietary management of omega-3 phospholipids deficiency, and related abnormal lipid profiles and cardiometabolic disorders. It also develops CaPre, a prescription drug candida... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
