$0.545 (2.81%)

Volume: 38.686k

Closed: May 26, 2023

Hollow Logo Score: 5.328
Acasti Pharma Stock
$0.545 (2.81%)

Volume: 38.686k

Closed: May 26, 2023

Score Hollow Logo 5.328
NASDAQ:ACST

Acasti Pharma Stock Price (Quote)

$0.545 ( 2.81% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Acasti Pharma

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT