Acasti Pharma Historical Data - ACST

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0295 -7.77% 0.35 0.35 0.38 0.3681 0.3795 13:42:51
more quote information »

ACST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.33370.42660.3020.3832591806,1700.01634.88%
1 Month0.4530.480.250.3477021986,234-0.103-22.74%
3 Months2.252.330.250.72718363,634,580-1.90-84.44%
6 Months1.913.080.251.413,145,751-1.56-81.68%
1 Year1.023.080.251.542,243,456-0.67-65.69%
3 Years1.353.35650.251.471,031,429-1.00-74.07%
5 Years4.705.200.251.51656,464-4.35-92.55%

ACST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.3776 -0.0125 -3.2% 0.40 0.42 0.35 1,044,818
Mar 30 2020 0.3901 -0.0119 -2.96% 0.41 0.42 0.3786 412,102
Mar 27 2020 0.402 -0.0111 -2.69% 0.4266 0.4266 0.36111 558,001
Mar 26 2020 0.4131 0.0523 14.5% 0.42 0.42 0.36 1,071,087
Mar 25 2020 0.3608 0.0311 9.43% 0.3337 0.379771 0.302 875,506
Mar 24 2020 0.3297 0.0186 5.98% 0.32 0.34 0.31 611,056
Mar 23 2020 0.3111 0.0102 3.39% 0.35 0.35 0.3024 654,345
Mar 20 2020 0.3009 0.0209 7.46% 0.28 0.34 0.28 1,096,598
Mar 19 2020 0.28 0.02463 9.64% 0.2554 0.29 0.25 893,431
Mar 18 2020 0.25537 -0.01863 -6.8% 0.295 0.295 0.251 825,357
Mar 17 2020 0.274 -0.011 -3.86% 0.29 0.3449 0.2511 1,347,794
Mar 16 2020 0.285 -0.0225 -7.32% 0.319 0.3799 0.25611 1,058,926
Mar 13 2020 0.3075 -0.0075 -2.38% 0.3327 0.35 0.30 1,241,067
Mar 12 2020 0.315 -0.068 -17.75% 0.3549 0.38 0.30 1,948,328
Mar 11 2020 0.383 -0.0139 -3.5% 0.4299 0.48 0.3611 1,767,560
Mar 10 2020 0.3969 0.022 5.87% 0.37 0.40 0.37 1,108,716
Mar 09 2020 0.3749 -0.0433 -10.35% 0.38 0.42 0.35 1,296,998
Mar 06 2020 0.418201 -0.024 -5.43% 0.42 0.45 0.41 762,570
Mar 05 2020 0.4422 -0.0078 -1.73% 0.4589 0.46 0.4272 598,553
Mar 04 2020 0.45 0.0077 1.74% 0.453 0.4799 0.44 662,597
Mar 03 2020 0.4423 -0.015 -3.28% 0.4892 0.49 0.433 1,222,229
Mar 02 2020 0.4573 0.0293 6.85% 0.46 0.50 0.42 1,157,228
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.