Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Acasti Pharma Stock Price (Quote) NASDAQ:ACST
$0.91 ( -1.91% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.82 | $1.10 | Monday, 23rd May 2022 ACST stock ended at $0.91. This is 1.91% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 7.61% from a day low at $0.90 to a day high of $0.97. |
| 90 days | $0.82 | $1.35 | |
| 52 weeks | $0.39 | $2.94 |
Historical Acasti Pharma prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $0.91 | $0.97 | $0.90 | $0.91 | 147 153 |
| 2022-05-20 | $0.92 | $0.96 | $0.88 | $0.93 | 63 879 |
| 2022-05-19 | $0.96 | $0.96 | $0.90 | $0.95 | 117 271 |
| 2022-05-18 | $1.00 | $1.00 | $0.90 | $0.96 | 1 054 358 |
| 2022-05-17 | $0.96 | $0.97 | $0.92 | $0.97 | 88 800 |
| 2022-05-16 | $0.90 | $0.95 | $0.89 | $0.93 | 38 993 |
| 2022-05-13 | $0.89 | $0.92 | $0.86 | $0.90 | 64 636 |
| 2022-05-12 | $0.83 | $0.88 | $0.82 | $0.85 | 138 081 |
| 2022-05-11 | $0.91 | $0.97 | $0.86 | $0.86 | 97 147 |
| 2022-05-10 | $0.95 | $0.98 | $0.90 | $0.94 | 81 868 |
| 2022-05-09 | $1.04 | $1.04 | $0.91 | $0.94 | 263 189 |
| 2022-05-06 | $1.00 | $1.06 | $1.00 | $1.02 | 145 195 |
| 2022-05-05 | $1.05 | $1.08 | $1.03 | $1.03 | 54 843 |
| 2022-05-04 | $1.08 | $1.09 | $1.04 | $1.08 | 39 151 |
| 2022-05-03 | $1.05 | $1.08 | $1.05 | $1.07 | 98 152 |
| 2022-05-02 | $1.01 | $1.05 | $1.01 | $1.03 | 35 199 |
| 2022-04-29 | $1.05 | $1.09 | $1.04 | $1.05 | 65 008 |
| 2022-04-28 | $1.07 | $1.07 | $1.03 | $1.05 | 86 420 |
| 2022-04-27 | $1.04 | $1.08 | $1.04 | $1.04 | 66 996 |
| 2022-04-26 | $1.09 | $1.09 | $1.05 | $1.07 | 54 506 |
| 2022-04-25 | $1.09 | $1.10 | $1.06 | $1.09 | 70 799 |
| 2022-04-22 | $1.13 | $1.16 | $1.06 | $1.10 | 24 174 |
| 2022-04-21 | $1.19 | $1.21 | $1.12 | $1.13 | 86 100 |
| 2022-04-20 | $1.20 | $1.23 | $1.16 | $1.19 | 124 000 |
| 2022-04-19 | $1.15 | $1.20 | $1.13 | $1.18 | 80 700 |
| 2022-04-18 | $1.17 | $1.24 | $1.14 | $1.14 | 134 900 |
| 2022-04-14 | $1.20 | $1.25 | $1.19 | $1.22 | 109 991 |
| 2022-04-13 | $1.18 | $1.25 | $1.13 | $1.24 | 129 985 |
| 2022-04-12 | $1.16 | $1.17 | $1.14 | $1.16 | 59 864 |
| 2022-04-11 | $1.15 | $1.17 | $1.11 | $1.12 | 89 579 |
| 2022-04-08 | $1.16 | $1.18 | $1.15 | $1.15 | 52 700 |
| 2022-04-07 | $1.16 | $1.18 | $1.15 | $1.16 | 68 500 |
| 2022-04-06 | $1.25 | $1.25 | $1.16 | $1.17 | 171 700 |
| 2022-04-05 | $1.31 | $1.32 | $1.25 | $1.28 | 96 100 |
| 2022-04-04 | $1.24 | $1.35 | $1.24 | $1.29 | 339 500 |
| 2022-04-01 | $1.23 | $1.24 | $1.20 | $1.23 | 46 499 |
| 2022-03-31 | $1.24 | $1.26 | $1.20 | $1.22 | 101 639 |
| 2022-03-30 | $1.24 | $1.26 | $1.22 | $1.24 | 118 793 |
| 2022-03-29 | $1.19 | $1.22 | $1.18 | $1.21 | 106 300 |
| 2022-03-28 | $1.20 | $1.25 | $1.17 | $1.17 | 130 600 |
| 2022-03-25 | $1.25 | $1.30 | $1.23 | $1.23 | 243 900 |
| 2022-03-24 | $1.28 | $1.29 | $1.22 | $1.26 | 133 900 |
| 2022-03-23 | $1.21 | $1.30 | $1.19 | $1.25 | 308 100 |
| 2022-03-22 | $1.23 | $1.23 | $1.20 | $1.23 | 200 598 |
| 2022-03-21 | $1.12 | $1.20 | $1.10 | $1.20 | 178 505 |
| 2022-03-18 | $1.07 | $1.15 | $1.07 | $1.12 | 210 928 |
| 2022-03-17 | $1.00 | $1.09 | $1.00 | $1.07 | 155 600 |
| 2022-03-16 | $1.00 | $1.05 | $0.99 | $1.02 | 174 100 |
| 2022-03-15 | $0.94 | $1.00 | $0.94 | $0.99 | 135 600 |
| 2022-03-14 | $1.00 | $1.01 | $0.93 | $0.94 | 187 600 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
