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
0.04 3.33% 1.24 18:42:36
Open Price Low Price High Price Close Price Prev Close
1.24 1.17 1.29 1.23 1.20
more quote information »

ACST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.371.371.101.24492,671-0.13-9.49%
1 Month1.721.731.101.40379,726-0.48-27.91%
3 Months2.202.381.101.79457,803-0.96-43.64%
6 Months0.57922.93920.3850.63752984,640,2930.6608114.09%
1 Year0.30492.93920.2440.632585318,473,7300.9351306.69%
3 Years0.673.080.1710.68610238,027,3400.5785.07%
5 Years1.373.35650.1710.70588074,992,805-0.13-9.49%

ACST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 1.23 0.03 2.5% 1.24 1.29 1.17 257,917
Dec 07 2021 1.20 0.01 0.84% 1.19 1.27 1.1867 296,051
Dec 06 2021 1.19 0.02 1.71% 1.15 1.20 1.10 286,720
Dec 03 2021 1.17 -0.12 -9.3% 1.30 1.30 1.15 537,373
Dec 02 2021 1.29 0.02 1.57% 1.28 1.29 1.19 1,099,462
Dec 01 2021 1.27 -0.08 -5.93% 1.37 1.37 1.26 243,750
Nov 30 2021 1.35 0.01 0.75% 1.34 1.367 1.28 251,761
Nov 29 2021 1.34 -0.04 -2.9% 1.38 1.43 1.34 152,683
Nov 26 2021 1.38 -0.05 -3.5% 1.40 1.4082 1.34 105,087
Nov 24 2021 1.43 0.09 6.72% 1.35 1.44 1.28 271,147
Nov 23 2021 1.34 -0.03 -2.19% 1.38 1.3899 1.31 366,285
Nov 22 2021 1.37 -0.09 -6.16% 1.46 1.46 1.35 375,983
Nov 19 2021 1.46 0.06 4.29% 1.43 1.4797 1.41 256,052
Nov 18 2021 1.40 -0.12 -7.89% 1.51 1.52 1.3905 675,936
Nov 17 2021 1.52 -0.02 -1.3% 1.55 1.5666 1.52 297,025
Nov 16 2021 1.54 -0.05 -3.14% 1.59 1.5918 1.52 615,885
Nov 15 2021 1.59 -0.03 -1.85% 1.62 1.64 1.58 336,115
Nov 12 2021 1.62 -0.01 -0.61% 1.64 1.66 1.61 249,388
Nov 11 2021 1.63 -0.04 -2.4% 1.67 1.67 1.60 410,798
Nov 10 2021 1.67 -0.02 -1.18% 1.72 1.73 1.66 387,290
Nov 09 2021 1.69 -0.02 -1.17% 1.72 1.73 1.66 348,497
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.