ACST

Acasti Pharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Acasti Pharma Inc ACST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0435 9.53% 0.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.4581 0.455 0.4982 0.4853 0.4565
more quote information »

ACST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.47290.49820.4330.46034153,538,8470.02715.73%
1 Month0.57380.5780.4330.51233676,860,901-0.0738-12.86%
3 Months0.480.680.390.535668612,081,0900.024.17%
6 Months0.69521.220.3810.705062417,172,276-0.1952-28.08%
1 Year0.791.220.1710.580951220,510,753-0.29-36.71%
3 Years0.6083.080.1710.68478468,050,621-0.108-17.76%
5 Years1.603.35650.1710.70192254,943,327-1.10-68.75%

ACST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 0.4853 0.0288 6.31% 0.4581 0.4982 0.455 7,367,117
Jul 30 2021 0.4565 -0.0015 -0.33% 0.4531 0.4678 0.4499 3,191,057
Jul 29 2021 0.458 -0.0077 -1.65% 0.4671 0.4799 0.4502 2,927,762
Jul 28 2021 0.4657 0.0083 1.81% 0.4488 0.495 0.4488 4,443,708
Jul 27 2021 0.4574 -0.005 -1.08% 0.4584 0.461 0.433 3,875,572
Jul 26 2021 0.4624 -0.0144 -3.02% 0.4729 0.4786 0.4607 3,256,136
Jul 23 2021 0.4768 -0.0198 -3.99% 0.486 0.49 0.47 2,348,285
Jul 22 2021 0.4966 -0.0089 -1.76% 0.501 0.51 0.4701 3,448,483
Jul 21 2021 0.5055 0.0128 2.6% 0.50 0.5095 0.491 3,543,727
Jul 20 2021 0.4927 0.0177 3.73% 0.4701 0.502 0.46 4,148,421
Jul 19 2021 0.475 -0.024 -4.81% 0.453 0.49 0.45 8,984,540
Jul 16 2021 0.499 -0.0307 -5.8% 0.5292 0.5292 0.498 9,354,707
Jul 15 2021 0.5297 0.0047 0.9% 0.5339 0.5541 0.50 25,186,826
Jul 14 2021 0.525 0.0035 0.67% 0.563 0.57 0.5191 20,722,993
Jul 13 2021 0.5215 -0.0316 -5.71% 0.5507 0.5524 0.507 5,730,775
Jul 12 2021 0.5531 0.0081 1.49% 0.545 0.565 0.531 6,208,974
Jul 09 2021 0.545 0.015 2.83% 0.531 0.5484 0.519 3,288,482
Jul 08 2021 0.53 0.0097 1.86% 0.5201 0.5435 0.503 3,806,437
Jul 07 2021 0.5203 -0.0372 -6.67% 0.5551 0.5555 0.5161 7,366,241
Jul 06 2021 0.5575 -0.007 -1.24% 0.5738 0.578 0.5484 8,523,998
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.