Skip to main content
Acasti Pharma Inc. (ACST)
NASDAQ: ACST · Real-Time Price · USD
3.020
-0.090 (-2.89%)
At close: Oct 8, 2024, 4:00 PM
3.205
+0.185 (6.14%)
After-hours: Oct 8, 2024, 4:04 PM EDT

Acasti Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20243.113.143.033.113.11-12,261
Oct 4, 20243.013.123.013.113.113.67%23,371
Oct 3, 20243.063.073.003.003.00-1.64%9,327
Oct 2, 20243.013.053.003.053.051.33%3,580
Oct 1, 20243.013.062.773.013.010.33%36,357
Sep 30, 20243.163.162.953.003.00-3.85%14,331
Sep 27, 20243.163.203.033.123.121.63%75,969
Sep 26, 20243.163.172.913.073.070.33%104,979
Sep 25, 20242.613.102.593.063.0619.53%161,302
Sep 24, 20242.592.702.562.562.56-1.54%40,558
Sep 23, 20242.682.692.602.602.60-2.99%33,313
Sep 20, 20242.792.802.652.682.68-3.60%40,959
Sep 19, 20242.782.912.782.782.782.21%55,200
Sep 18, 20242.732.832.702.722.72-0.37%32,533
Sep 17, 20242.652.772.602.732.736.02%32,994
Sep 16, 20242.382.632.312.582.5812.45%68,501
Sep 13, 20242.182.322.152.292.297.71%17,268
Sep 12, 20242.322.322.132.132.13-8.36%20,349
Sep 11, 20242.382.382.302.322.32-2.73%8,601
Sep 10, 20242.442.442.362.392.39-2.65%12,913
Sep 9, 20242.412.502.402.452.451.66%23,448
Sep 6, 20242.412.532.402.412.41-1.63%12,203
Sep 5, 20242.452.502.412.452.45-2.00%31,895
Sep 4, 20242.512.552.482.502.50-2.15%13,223
Sep 3, 20242.612.682.502.562.56-2.48%19,414
Aug 30, 20242.622.712.602.622.62-0.76%10,317
Aug 29, 20242.542.682.542.642.644.35%14,541
Aug 28, 20242.492.622.492.532.532.02%25,767
Aug 27, 20242.362.502.362.482.484.86%8,288
Aug 26, 20242.442.442.362.372.37-3.47%4,952
Aug 23, 20242.442.502.402.452.452.08%8,483
Aug 22, 20242.422.442.402.402.40-2.44%4,717
Aug 21, 20242.502.502.402.462.460.82%5,030
Aug 20, 20242.462.512.442.442.44-2.01%12,659
Aug 19, 20242.412.532.412.492.491.22%13,417
Aug 16, 20242.422.542.412.462.46-1.60%16,831
Aug 15, 20242.402.522.402.502.503.31%11,014
Aug 14, 20242.402.582.402.422.421.26%17,924
Aug 13, 20242.392.462.362.392.39-0.21%10,365
Aug 12, 20242.402.762.362.402.401.48%10,947
Aug 9, 20242.442.582.362.362.36-3.28%15,259
Aug 8, 20242.452.512.412.442.44-0.57%7,819
Aug 7, 20242.492.712.412.452.45-2.62%8,714
Aug 6, 20242.692.692.402.522.520.40%26,102
Aug 5, 20242.602.612.502.512.51-7.21%10,286
Aug 2, 20242.652.712.652.712.710.56%1,064
Aug 1, 20242.712.742.692.692.69-0.37%4,346
Jul 31, 20242.692.722.692.702.70-3,963
Jul 30, 20242.692.762.692.702.700.75%3,296
Jul 29, 20242.742.842.682.682.68-2.90%8,287
Jul 26, 20242.802.872.692.762.76-2.47%10,914
Jul 25, 20242.882.922.802.832.83-3.74%15,342
Jul 24, 20242.892.992.882.942.942.08%3,737
Jul 23, 20242.972.972.872.882.88-0.69%2,764
Jul 22, 20242.843.042.842.902.902.11%11,683
Jul 19, 20242.953.032.842.842.84-3.83%11,455
Jul 18, 20243.043.042.952.952.95-2.54%5,325
Jul 17, 20243.003.033.003.033.03-0.33%3,520
Jul 16, 20243.033.153.013.043.040.33%8,624
Jul 15, 20243.123.163.013.033.03-2.88%17,551
Jul 12, 20242.983.172.983.123.122.97%7,531
Jul 11, 20243.103.103.023.033.03-1.30%12,573
Jul 10, 20243.013.192.983.073.070.33%21,849
Jul 9, 20242.773.072.773.063.067.37%14,881
Jul 8, 20242.852.952.772.852.85-1.38%11,487
Jul 5, 20242.842.892.792.892.89-0.34%2,430
Jul 3, 20242.823.072.822.902.901.75%14,122
Jul 2, 20242.873.052.812.852.85-2.40%6,681
Jul 1, 20242.892.922.812.922.92-8,245
Jun 28, 20242.973.062.222.922.92-1.68%86,403
Jun 27, 20242.933.032.852.972.970.34%8,496
Jun 26, 20243.083.082.922.962.96-4.52%7,589
Jun 25, 20243.113.203.103.103.10-3.13%13,831
Jun 24, 20243.243.243.143.203.20-3.03%7,509
Jun 21, 20243.153.303.093.303.304.76%26,065
Jun 20, 20243.293.303.063.153.15-4.31%18,593
Jun 18, 20243.263.323.203.293.290.98%19,316
Jun 17, 20243.253.293.203.263.261.05%17,669
Jun 14, 20243.253.253.203.233.23-0.28%11,156
Jun 13, 20243.153.283.153.243.241.73%7,341
Jun 12, 20243.243.303.063.183.180.63%5,065
Jun 11, 20243.183.243.043.163.16-2.71%2,495
Jun 10, 20243.103.253.073.253.256.14%5,920
Jun 7, 20243.213.223.063.063.06-4.08%12,369
Jun 6, 20243.043.213.043.193.197.41%27,790
Jun 5, 20242.993.102.912.972.972.41%16,374
Jun 4, 20242.902.982.812.902.900.17%13,905
Jun 3, 20242.702.982.622.902.906.08%10,836
May 31, 20242.722.772.672.732.731.11%9,938
May 30, 20242.632.732.612.702.702.98%12,015
May 29, 20242.632.632.612.622.62-0.34%22,996
May 28, 20242.702.742.602.632.63-3.31%17,103
May 24, 20242.672.752.632.722.722.64%13,639
May 23, 20242.632.752.632.652.65-1.49%12,918
May 22, 20242.672.692.672.692.69-1.47%2,569
May 21, 20242.682.782.682.732.730.92%15,779
May 20, 20242.652.782.642.712.710.56%13,673
May 17, 20242.722.832.692.692.69-2.54%15,108
May 16, 20242.702.792.702.762.762.22%5,314
May 15, 20242.782.962.642.702.70-3.23%27,961