Free Trial

Acasti Pharma (ACST) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free ACST Stock Alerts
$2.84
+0.06 (+2.16%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Acasti Pharma Stock Price Performance

5 Day
Performance
-2.07%
1 Month
Performance
-17.20%
3 Month
Performance
+19.33%
6 Month
Performance
+21.37%
Year-To-Date
Performance
-1.73%
1 Year
Performance
+9.39%
Receive ACST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Acasti Pharma and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

ACST Stock Chart for Thursday, May, 2, 2024

ACST Chart by TradingView

Acasti Pharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$2.78$2.84
+2.16%		$2.90$2.704,500 shs$26.70 million
04/30/2024$2.68$2.78
+3.73%		$3.05$2.6510,382 shs$26.13 million
04/29/2024$2.90$2.68
-7.59%		$2.84$2.666,860 shs$25.19 million
04/26/2024$2.93$2.90
-0.97%		$3.13$2.773,826 shs$27.26 million
04/25/2024$2.94$2.93
-0.39%		$2.93$2.862,465 shs$27.53 million
04/24/2024$2.88$2.94
+2.08%		$3.16$2.878,422 shs$27.63 million
04/23/2024$2.85$2.88
+1.05%		$2.88$2.854,477 shs$27.07 million
04/22/2024$2.87$2.85
-0.70%		$2.91$2.819,839 shs$26.79 million
04/19/2024$3.06$2.87
-6.21%		$3.08$2.8719,767 shs$26.98 million
04/18/2024$3.17$3.06
-3.47%		$3.17$3.069,712 shs$28.76 million
04/17/2024$3.37$3.17
-5.93%		$3.31$3.1616,794 shs$29.80 million
04/16/2024$3.36$3.37
+0.30%		$3.39$3.307,377 shs$31.68 million
04/15/2024$3.41$3.36
-1.32%		$3.41$3.3221,644 shs$31.58 million
04/12/2024$3.40$3.41
+0.15%		$3.42$3.315,836 shs$32.01 million
04/11/2024$3.40$3.40$3.40$3.3026,875 shs$31.96 million
04/10/2024$3.40$3.40$3.40$3.2621,307 shs$31.96 million
04/09/2024$3.40$3.40$3.41$3.3216,990 shs$31.96 million
04/08/2024$3.40$3.40$3.43$3.329,106 shs$31.96 million
04/05/2024$3.40$3.40$3.40$3.335,415 shs$31.96 million
04/04/2024$3.38$3.40
+0.59%		$3.46$3.3435,967 shs$31.96 million
04/03/2024$3.43$3.38
-1.46%		$3.41$3.3534,601 shs$31.77 million
04/02/2024$3.45$3.43
-0.58%		$3.50$3.3925,125 shs$32.24 million
04/01/2024$3.43$3.45
+0.73%		$3.45$3.2928,550 shs$32.43 million
03/29/2024$3.45$3.43
-0.72%		$3.43$3.3733,132 shs$32.20 million
03/28/2024$3.40$3.45
+1.47%		$3.45$3.3733,131 shs$32.43 million
03/27/2024$3.40$3.40$3.44$3.37224,147 shs$31.96 million
03/26/2024$3.41$3.40
-0.29%		$3.44$3.3722,567 shs$31.96 million
03/25/2024$3.40$3.41
+0.29%		$3.42$3.3817,025 shs$32.05 million
03/22/2024$3.42$3.41
-0.29%		$3.42$3.3819,686 shs$32.05 million
03/21/2024$3.40$3.42
+0.59%		$3.45$3.3730,588 shs$32.15 million
03/20/2024$3.40$3.40$3.40$3.3317,518 shs$31.96 million
03/19/2024$3.40$3.40$3.41$3.3423,872 shs$31.96 million
03/18/2024$3.38$3.40
+0.59%		$3.41$3.3616,140 shs$31.96 million
03/15/2024$3.41$3.41$3.43$3.3611,977 shs$32.05 million
03/14/2024$3.40$3.41
+0.29%		$3.45$3.3838,993 shs$32.05 million
03/13/2024$3.43$3.40
-0.87%		$3.41$3.3318,481 shs$31.96 million
03/12/2024$3.35$3.43
+2.39%		$3.45$3.3448,519 shs$32.24 million
03/11/2024$3.40$3.35
-1.47%		$3.36$3.2624,876 shs$31.49 million
03/08/2024$3.40$3.40$3.44$3.3015,310 shs$31.96 million
03/07/2024$3.45$3.40
-1.45%		$3.45$3.3121,168 shs$31.96 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/06/2024$3.40$3.45
+1.47%		$3.49$3.3416,848 shs$32.43 million
03/05/2024$3.44$3.40
-1.16%		$3.46$3.3243,075 shs$31.96 million
03/04/2024$3.44$3.44
+0.15%		$3.48$3.3930,890 shs$32.34 million
03/01/2024$3.34$3.48
+4.19%		$3.48$3.3611,422 shs$32.71 million
02/29/2024$3.40$3.34
-1.76%		$3.48$3.3015,003 shs$31.40 million
02/28/2024$3.33$3.40
+2.10%		$3.48$3.309,566 shs$31.96 million
02/27/2024$3.34$3.33
-0.30%		$3.40$3.3011,681 shs$31.30 million
02/26/2024$3.35$3.34
-0.30%		$3.37$3.2317,896 shs$31.39 million
02/23/2024$3.39$3.35
-1.18%		$3.49$3.3119,394 shs$31.49 million
02/22/2024$3.34$3.39
+1.50%		$3.59$3.3436,661 shs$31.87 million
02/21/2024$3.11$3.34
+7.40%		$3.35$3.0454,204 shs$31.40 million
02/20/2024$3.30$3.11
-5.76%		$3.35$3.1063,113 shs$29.23 million
02/19/2024$3.30$3.30$3.30$2.9962,600 shs$31.02 million
02/16/2024$3.06$3.30
+7.84%		$3.30$2.9962,364 shs$31.02 million
02/15/2024$2.64$3.06
+15.91%		$3.06$2.5989,703 shs$28.76 million
02/14/2024$2.45$2.64
+7.76%		$2.80$2.5222,915 shs$24.82 million
02/13/2024$2.61$2.45
-6.13%		$2.72$2.4241,826 shs$23.03 million
02/12/2024$2.45$2.61
+6.53%		$2.80$2.4164,157 shs$24.53 million
02/09/2024$2.45$2.50
+2.04%		$2.50$2.438,231 shs$23.50 million
02/08/2024$2.36$2.45
+3.81%		$2.48$2.386,014 shs$23.03 million
02/07/2024$2.33$2.36
+1.29%		$2.50$2.3418,443 shs$22.18 million
02/06/2024$2.30$2.33
+1.30%		$2.38$2.296,087 shs$21.90 million
02/05/2024$2.38$2.30
-3.36%		$2.42$2.2522,844 shs$21.62 million
02/02/2024$2.45$2.38
-2.86%		$2.50$2.3621,385 shs$22.37 million
02/01/2024$2.52$2.45
-2.78%		$2.48$2.407,623 shs$23.03 million

Related Companies:
This page (NASDAQ:ACST) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your bank is lying to you.
MyBankTracker
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society