NASDAQ:ACST
$0.545
(
2.81%
)
Friday, 26th May 2023
Acasti Pharma Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.430 | $0.549 | Friday, 26th May 2023 ACST stock ended at $0.545. This is 2.81% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.56% from a day low at $0.520 to a day high of $0.549. |
| 90 days | $0.400 | $0.559 | |
| 52 weeks | $0.340 | $1.05 |
Historical Acasti Pharma prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $0.545 | $0.549 | $0.520 | $0.545 | 38 686 |
| 2023-05-25 | $0.520 | $0.530 | $0.511 | $0.530 | 67 124 |
| 2023-05-24 | $0.520 | $0.520 | $0.510 | $0.519 | 74 230 |
| 2023-05-23 | $0.505 | $0.523 | $0.505 | $0.520 | 74 671 |
| 2023-05-22 | $0.500 | $0.505 | $0.483 | $0.505 | 85 056 |
| 2023-05-19 | $0.485 | $0.490 | $0.476 | $0.485 | 22 674 |
| 2023-05-18 | $0.480 | $0.500 | $0.470 | $0.487 | 91 211 |
| 2023-05-17 | $0.520 | $0.520 | $0.493 | $0.505 | 62 304 |
| 2023-05-16 | $0.490 | $0.529 | $0.490 | $0.515 | 140 396 |
| 2023-05-15 | $0.461 | $0.500 | $0.461 | $0.485 | 101 361 |
| 2023-05-12 | $0.480 | $0.495 | $0.470 | $0.470 | 49 797 |
| 2023-05-11 | $0.494 | $0.494 | $0.461 | $0.479 | 51 814 |
| 2023-05-10 | $0.480 | $0.494 | $0.453 | $0.480 | 121 592 |
| 2023-05-09 | $0.480 | $0.480 | $0.456 | $0.480 | 44 699 |
| 2023-05-08 | $0.450 | $0.465 | $0.450 | $0.460 | 59 643 |
| 2023-05-05 | $0.450 | $0.460 | $0.430 | $0.448 | 34 250 |
| 2023-05-04 | $0.430 | $0.445 | $0.430 | $0.440 | 31 222 |
| 2023-05-03 | $0.433 | $0.448 | $0.433 | $0.448 | 52 992 |
| 2023-05-02 | $0.460 | $0.460 | $0.430 | $0.433 | 44 356 |
| 2023-05-01 | $0.465 | $0.465 | $0.450 | $0.457 | 23 325 |
| 2023-04-28 | $0.450 | $0.460 | $0.450 | $0.454 | 25 488 |
| 2023-04-27 | $0.450 | $0.467 | $0.445 | $0.460 | 28 705 |
| 2023-04-26 | $0.461 | $0.465 | $0.450 | $0.450 | 51 769 |
| 2023-04-25 | $0.480 | $0.480 | $0.462 | $0.475 | 35 962 |
| 2023-04-24 | $0.475 | $0.480 | $0.460 | $0.479 | 35 219 |
| 2023-04-21 | $0.472 | $0.480 | $0.460 | $0.465 | 29 990 |
| 2023-04-20 | $0.480 | $0.480 | $0.462 | $0.477 | 31 131 |
| 2023-04-19 | $0.470 | $0.480 | $0.460 | $0.471 | 33 176 |
| 2023-04-18 | $0.480 | $0.480 | $0.460 | $0.479 | 51 515 |
| 2023-04-17 | $0.480 | $0.480 | $0.460 | $0.477 | 38 298 |
| 2023-04-14 | $0.490 | $0.490 | $0.461 | $0.470 | 38 565 |
| 2023-04-13 | $0.447 | $0.489 | $0.441 | $0.480 | 32 383 |
| 2023-04-12 | $0.480 | $0.490 | $0.450 | $0.461 | 44 573 |
| 2023-04-11 | $0.450 | $0.470 | $0.440 | $0.470 | 64 337 |
| 2023-04-10 | $0.430 | $0.460 | $0.430 | $0.460 | 34 369 |
| 2023-04-06 | $0.440 | $0.449 | $0.430 | $0.439 | 61 784 |
| 2023-04-05 | $0.490 | $0.490 | $0.430 | $0.431 | 113 297 |
| 2023-04-04 | $0.484 | $0.485 | $0.420 | $0.451 | 130 302 |
| 2023-04-03 | $0.440 | $0.490 | $0.440 | $0.460 | 43 149 |
| 2023-03-31 | $0.430 | $0.475 | $0.425 | $0.460 | 174 186 |
| 2023-03-30 | $0.435 | $0.445 | $0.434 | $0.445 | 20 857 |
| 2023-03-29 | $0.430 | $0.450 | $0.410 | $0.434 | 55 489 |
| 2023-03-28 | $0.430 | $0.450 | $0.423 | $0.431 | 19 615 |
| 2023-03-27 | $0.430 | $0.450 | $0.416 | $0.431 | 23 987 |
| 2023-03-24 | $0.440 | $0.440 | $0.420 | $0.430 | 23 285 |
| 2023-03-23 | $0.470 | $0.486 | $0.420 | $0.435 | 36 382 |
| 2023-03-22 | $0.450 | $0.470 | $0.450 | $0.460 | 36 309 |
| 2023-03-21 | $0.440 | $0.474 | $0.440 | $0.456 | 24 888 |
| 2023-03-20 | $0.430 | $0.434 | $0.410 | $0.434 | 46 036 |
| 2023-03-17 | $0.440 | $0.460 | $0.430 | $0.442 | 34 729 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
