Acasti Pharma (ACST) Stock Chart & Stock Price History

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free ACST Stock Alerts

$3.06

-0.13 (-4.08%)

(As of 04/18/2024 ET)

Compare

Acasti Pharma Stock Price Performance

5 Day Performance: -10.13%
1 Month Performance: -10.00%
3 Month Performance: +25.41%
6 Month Performance: +22.89%
Year-To-Date Performance: +5.88%
1 Year Performance: +8.40%

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 InvestorPlace

Now Open: Crypto emergency update

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

ACST Stock Chart for Friday, April, 19, 2024

Acasti Pharma Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$3.17	$3.06 -3.47%	$3.17	$3.06	9,712 shs	$28.76 million
04/17/2024	$3.37	$3.17 -5.93%	$3.31	$3.16	16,794 shs	$29.80 million
04/16/2024	$3.36	$3.37 +0.30%	$3.39	$3.30	7,377 shs	$31.68 million
04/15/2024	$3.41	$3.36 -1.32%	$3.41	$3.32	21,644 shs	$31.58 million
04/12/2024	$3.40	$3.41 +0.15%	$3.42	$3.31	5,836 shs	$32.01 million
04/11/2024	$3.40	$3.40	$3.40	$3.30	26,875 shs	$31.96 million
Get the Latest News and Ratings for ACST and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Acasti Pharma and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$3.40	$3.40	$3.40	$3.26	21,307 shs	$31.96 million
04/09/2024	$3.40	$3.40	$3.41	$3.32	16,990 shs	$31.96 million
04/08/2024	$3.40	$3.40	$3.43	$3.32	9,106 shs	$31.96 million
04/05/2024	$3.40	$3.40	$3.40	$3.33	5,415 shs	$31.96 million
04/04/2024	$3.38	$3.40 +0.59%	$3.46	$3.34	35,967 shs	$31.96 million
04/03/2024	$3.43	$3.38 -1.46%	$3.41	$3.35	34,601 shs	$31.77 million
04/02/2024	$3.45	$3.43 -0.58%	$3.50	$3.39	25,125 shs	$32.24 million
04/01/2024	$3.43	$3.45 +0.73%	$3.45	$3.29	28,550 shs	$32.43 million
03/29/2024	$3.45	$3.43 -0.72%	$3.43	$3.37	33,132 shs	$32.20 million
03/28/2024	$3.40	$3.45 +1.47%	$3.45	$3.37	33,131 shs	$32.43 million
03/27/2024	$3.40	$3.40	$3.44	$3.37	224,147 shs	$31.96 million
03/26/2024	$3.41	$3.40 -0.29%	$3.44	$3.37	22,567 shs	$31.96 million
03/25/2024	$3.40	$3.41 +0.29%	$3.42	$3.38	17,025 shs	$32.05 million
03/22/2024	$3.42	$3.41 -0.29%	$3.42	$3.38	19,686 shs	$32.05 million
03/21/2024	$3.40	$3.42 +0.59%	$3.45	$3.37	30,588 shs	$32.15 million
03/20/2024	$3.40	$3.40	$3.40	$3.33	17,518 shs	$31.96 million
03/19/2024	$3.40	$3.40	$3.41	$3.34	23,872 shs	$31.96 million
03/18/2024	$3.38	$3.40 +0.59%	$3.41	$3.36	16,140 shs	$31.96 million
03/15/2024	$3.41	$3.41	$3.43	$3.36	11,977 shs	$32.05 million
03/14/2024	$3.40	$3.41 +0.29%	$3.45	$3.38	38,993 shs	$32.05 million
03/13/2024	$3.43	$3.40 -0.87%	$3.41	$3.33	18,481 shs	$31.96 million
03/12/2024	$3.35	$3.43 +2.39%	$3.45	$3.34	48,519 shs	$32.24 million
03/11/2024	$3.40	$3.35 -1.47%	$3.36	$3.26	24,876 shs	$31.49 million
03/08/2024	$3.40	$3.40	$3.44	$3.30	15,310 shs	$31.96 million
03/07/2024	$3.45	$3.40 -1.45%	$3.45	$3.31	21,168 shs	$31.96 million
03/06/2024	$3.40	$3.45 +1.47%	$3.49	$3.34	16,848 shs	$32.43 million
03/05/2024	$3.44	$3.40 -1.16%	$3.46	$3.32	43,075 shs	$31.96 million
03/04/2024	$3.44	$3.44 +0.15%	$3.48	$3.39	30,890 shs	$32.34 million
03/01/2024	$3.34	$3.48 +4.19%	$3.48	$3.36	11,422 shs	$32.71 million
02/29/2024	$3.40	$3.34 -1.76%	$3.48	$3.30	15,003 shs	$31.40 million
02/28/2024	$3.33	$3.40 +2.10%	$3.48	$3.30	9,566 shs	$31.96 million
02/27/2024	$3.34	$3.33 -0.30%	$3.40	$3.30	11,681 shs	$31.30 million
02/26/2024	$3.35	$3.34 -0.30%	$3.37	$3.23	17,896 shs	$31.39 million
02/23/2024	$3.39	$3.35 -1.18%	$3.49	$3.31	19,394 shs	$31.49 million
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$3.34	$3.39 +1.50%	$3.59	$3.34	36,661 shs	$31.87 million
02/21/2024	$3.11	$3.34 +7.40%	$3.35	$3.04	54,204 shs	$31.40 million
02/20/2024	$3.30	$3.11 -5.76%	$3.35	$3.10	63,113 shs	$29.23 million
02/19/2024	$3.30	$3.30	$3.30	$2.99	62,600 shs	$31.02 million
02/16/2024	$3.06	$3.30 +7.84%	$3.30	$2.99	62,364 shs	$31.02 million
02/15/2024	$2.64	$3.06 +15.91%	$3.06	$2.59	89,703 shs	$28.76 million
02/14/2024	$2.45	$2.64 +7.76%	$2.80	$2.52	22,915 shs	$24.82 million
02/13/2024	$2.61	$2.45 -6.13%	$2.72	$2.42	41,826 shs	$23.03 million
02/12/2024	$2.45	$2.61 +6.53%	$2.80	$2.41	64,157 shs	$24.53 million
02/09/2024	$2.45	$2.50 +2.04%	$2.50	$2.43	8,231 shs	$23.50 million
02/08/2024	$2.36	$2.45 +3.81%	$2.48	$2.38	6,014 shs	$23.03 million
02/07/2024	$2.33	$2.36 +1.29%	$2.50	$2.34	18,443 shs	$22.18 million
02/06/2024	$2.30	$2.33 +1.30%	$2.38	$2.29	6,087 shs	$21.90 million
02/05/2024	$2.38	$2.30 -3.36%	$2.42	$2.25	22,844 shs	$21.62 million
02/02/2024	$2.45	$2.38 -2.86%	$2.50	$2.36	21,385 shs	$22.37 million
02/01/2024	$2.52	$2.45 -2.78%	$2.48	$2.40	7,623 shs	$23.03 million
01/31/2024	$2.53	$2.52 -0.40%	$2.56	$2.41	13,733 shs	$23.69 million
01/30/2024	$2.50	$2.53 +1.20%	$2.54	$2.36	9,534 shs	$23.78 million
01/29/2024	$2.55	$2.50 -1.96%	$2.52	$2.42	8,506 shs	$23.50 million
01/26/2024	$2.39	$2.55 +6.69%	$2.55	$2.39	4,138 shs	$23.97 million
01/25/2024	$2.41	$2.39 -0.83%	$2.47	$2.31	4,111 shs	$22.47 million
01/24/2024	$2.45	$2.41 -1.63%	$2.50	$2.34	19,036 shs	$22.65 million
01/23/2024	$2.43	$2.45 +0.82%	$2.45	$2.30	5,212 shs	$23.03 million
01/22/2024	$2.44	$2.43 -0.41%	$2.48	$2.27	19,055 shs	$22.84 million
01/19/2024	$2.41	$2.44 +1.24%	$2.47	$2.28	11,326 shs	$22.94 million
01/18/2024	$2.18	$2.41 +10.55%	$2.51	$2.19	67,403 shs	$22.65 million

Related Companies:

This page (NASDAQ:ACST) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Acasti Pharma (ACST) Stock Chart & Stock Price History

Acasti Pharma Stock Price Performance

ACST Stock Chart for Friday, April, 19, 2024

Acasti Pharma Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info