Acasti Pharma Historical Data - ACST

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Acasti Pharma Inc ACST NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0044 -0.78% 0.5586 0.551 0.58 0.58 0.563 00:00:00
more quote information »

ACST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.55030.690.51220.56661223,186,5490.00831.51%
1 Month0.68010.870.440.6660693,968,671-0.1215-17.87%
3 Months2.053.080.441.395,343,846-1.49-72.75%
6 Months1.833.080.441.543,155,569-1.27-69.48%
1 Year0.943.080.441.602,166,288-0.3814-40.57%
3 Years1.313.35650.43331.52992,228-0.7514-57.36%
5 Years5.756.1990.31351.58634,151-5.19-90.29%

ACST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.5518 -0.0102 -1.81% 0.58 0.58 0.551 873,288
Feb 20 2020 0.562 0.002 0.36% 0.57 0.59 0.54 1,038,511
Feb 19 2020 0.56 -0.0032 -0.57% 0.5697 0.5708 0.545 1,172,857
Feb 18 2020 0.5632 -0.0068 -1.19% 0.59 0.6099 0.528 3,403,719
Feb 14 2020 0.57 -0.009 -1.55% 0.5503 0.69 0.5122 7,131,109
Feb 13 2020 0.579 -0.021 -3.5% 0.59 0.60 0.56 1,775,254
Feb 12 2020 0.60 0.049 8.89% 0.56 0.6243 0.5251 4,491,166
Feb 11 2020 0.551 -0.0197 -3.45% 0.54 0.58 0.505 4,002,341
Feb 10 2020 0.5707 -0.1862 -24.6% 0.51 0.77 0.44 16,213,207
Feb 07 2020 0.7569 0.0269 3.68% 0.75 0.784576 0.732 3,880,662
Feb 06 2020 0.73 -0.04 -5.19% 0.761 0.7701 0.7121 2,475,147
Feb 05 2020 0.77 -0.04 -4.94% 0.792 0.826 0.7611 3,711,058
Feb 04 2020 0.81 -0.0325 -3.86% 0.83 0.855 0.7826 3,381,113
Feb 03 2020 0.8425 0.1078 14.67% 0.734 0.87 0.7205 9,158,356
Jan 31 2020 0.7347 0.0147 2.04% 0.70 0.75 0.69 2,268,998
Jan 30 2020 0.72 -0.04 -5.26% 0.759 0.77 0.71 1,219,624
Jan 29 2020 0.76 0.02 2.7% 0.739 0.7825 0.7002 3,158,025
Jan 28 2020 0.74 0.10 15.63% 0.63 0.747 0.6202 3,388,569
Jan 27 2020 0.64 -0.0299 -4.46% 0.68 0.68 0.62 1,849,653
Jan 24 2020 0.6699 -0.02 -2.9% 0.6801 0.6924 0.6575 1,685,385
Jan 23 2020 0.6899 -0.02 -2.82% 0.72 0.72 0.685 1,718,845
See More Historical Prices »


Your Recent History
NASDAQ
ACST
Acasti Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.