Acasti Pharma Stock Price (Quote) NASDAQ:ACST

$0.55 ( -3.07% ) Friday, 11th Jun 2021

Range	Low Price	High Price	Comment
30 days	$0.41	$0.61	Friday, 11th Jun 2021 ACST stock ended at $0.55. This is 3.07% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 5.17% from a day low at $0.54 to a day high of $0.57.
90 days	$0.38	$0.81
52 weeks	$0.17	$1.22

Historical Acasti Pharma prices

Date	Open	High	Low	Close	Volume
2021-06-11	$0.57	$0.57	$0.54	$0.55	9 285 802
2021-06-10	$0.57	$0.59	$0.55	$0.57	7 223 028
2021-06-09	$0.60	$0.60	$0.57	$0.57	9 101 532
2021-06-08	$0.58	$0.61	$0.57	$0.59	10 979 935
2021-06-07	$0.57	$0.61	$0.57	$0.57	16 061 838
2021-06-04	$0.54	$0.59	$0.53	$0.57	32 659 833
2021-06-03	$0.52	$0.56	$0.52	$0.53	13 362 532
2021-06-02	$0.50	$0.53	$0.49	$0.53	15 745 206
2021-06-01	$0.50	$0.51	$0.49	$0.51	5 503 253
2021-05-28	$0.51	$0.53	$0.49	$0.50	9 949 347
2021-05-27	$0.50	$0.51	$0.49	$0.51	6 298 237
2021-05-26	$0.49	$0.51	$0.49	$0.50	7 544 167
2021-05-25	$0.50	$0.51	$0.48	$0.49	8 342 905
2021-05-24	$0.50	$0.53	$0.49	$0.50	13 306 253
2021-05-21	$0.49	$0.52	$0.47	$0.51	20 677 238
2021-05-20	$0.57	$0.57	$0.48	$0.50	31 809 690
2021-05-19	$0.45	$0.56	$0.44	$0.54	49 881 913
2021-05-18	$0.43	$0.47	$0.43	$0.45	10 260 341
2021-05-17	$0.43	$0.45	$0.43	$0.44	3 358 385
2021-05-14	$0.44	$0.46	$0.43	$0.44	5 971 588
2021-05-13	$0.43	$0.47	$0.41	$0.43	9 415 843
2021-05-12	$0.43	$0.44	$0.42	$0.43	5 676 499
2021-05-11	$0.41	$0.46	$0.39	$0.44	7 590 353
2021-05-10	$0.48	$0.50	$0.44	$0.45	15 588 244
2021-05-07	$0.57	$0.62	$0.47	$0.47	95 882 676
2021-05-06	$0.43	$0.43	$0.39	$0.41	7 696 850
2021-05-05	$0.45	$0.45	$0.42	$0.43	5 691 243
2021-05-04	$0.45	$0.46	$0.42	$0.45	6 619 184
2021-05-03	$0.50	$0.50	$0.46	$0.46	9 054 051
2021-04-30	$0.50	$0.53	$0.48	$0.49	8 048 280
2021-04-29	$0.51	$0.52	$0.49	$0.50	4 952 593
2021-04-28	$0.52	$0.53	$0.49	$0.51	5 772 738
2021-04-27	$0.54	$0.57	$0.51	$0.52	11 398 886
2021-04-26	$0.48	$0.54	$0.47	$0.53	15 524 386
2021-04-23	$0.46	$0.47	$0.46	$0.47	5 028 939
2021-04-22	$0.47	$0.48	$0.45	$0.46	8 588 707
2021-04-21	$0.41	$0.47	$0.40	$0.46	10 770 683
2021-04-20	$0.45	$0.45	$0.40	$0.42	6 301 907
2021-04-19	$0.41	$0.45	$0.40	$0.44	10 484 061
2021-04-16	$0.42	$0.42	$0.38	$0.41	13 871 779
2021-04-15	$0.49	$0.50	$0.43	$0.44	8 658 590
2021-04-14	$0.46	$0.50	$0.45	$0.47	8 154 447
2021-04-13	$0.50	$0.50	$0.45	$0.47	10 471 113
2021-04-12	$0.52	$0.54	$0.50	$0.51	6 637 297
2021-04-09	$0.58	$0.58	$0.52	$0.54	5 507 540
2021-04-08	$0.53	$0.59	$0.52	$0.55	11 424 935
2021-04-07	$0.57	$0.57	$0.52	$0.53	9 893 282
2021-04-06	$0.59	$0.59	$0.56	$0.57	5 043 614
2021-04-05	$0.62	$0.62	$0.57	$0.59	6 881 046
2021-04-01	$0.60	$0.64	$0.60	$0.61	9 673 193

About Acasti Pharma

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... Read more

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!

Get access to Golden Star list now!