GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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