Free Trial

Acasti Pharma (ACST) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free ACST Stock Alerts
$2.73
+0.03 (+1.11%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Acasti Pharma Stock Price Performance

5 Day
Performance
+0.33%
1 Month
Performance
-3.90%
3 Month
Performance
-21.58%
6 Month
Performance
+26.35%
Year-To-Date
Performance
-5.57%
1 Year
Performance
-14.97%
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 Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ACST Stock Chart for Saturday, June, 1, 2024

ACST Chart by TradingView

Acasti Pharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.70$2.74
+1.52%		$2.77$2.679,868 shs$25.76 million
05/30/2024$2.60$2.70
+3.81%		$2.73$2.6112,009 shs$25.37 million
05/29/2024$2.63$2.60
-1.14%		$2.63$2.6022,836 shs$24.44 million
05/28/2024$2.72$2.63
-3.31%		$2.74$2.6017,103 shs$24.72 million
05/27/2024$2.72$2.72$2.75$2.6313,600 shs$25.57 million
05/24/2024$2.65$2.72
+2.64%		$2.75$2.6313,532 shs$25.57 million
05/23/2024$2.69$2.65
-1.49%		$2.75$2.6312,894 shs$25.28 million
05/22/2024$2.73$2.69
-1.47%		$2.69$2.672,527 shs$25.29 million
05/21/2024$2.74$2.73
-0.36%		$2.78$2.6715,775 shs$25.66 million
05/20/2024$2.69$2.74
+1.86%		$2.78$2.6413,651 shs$25.76 million
05/17/2024$2.76$2.70
-2.17%		$2.80$2.6915,108 shs$25.38 million
05/16/2024$2.70$2.76
+2.22%		$2.79$2.705,309 shs$25.94 million
05/15/2024$2.79$2.70
-3.23%		$2.96$2.6427,924 shs$25.38 million
05/14/2024$2.76$2.79
+1.09%		$2.87$2.729,663 shs$26.23 million
05/13/2024$2.76$2.76$2.86$2.736,923 shs$25.94 million
05/10/2024$2.79$2.75
-1.43%		$2.86$2.754,308 shs$25.85 million
05/09/2024$2.83$2.79
-1.41%		$2.89$2.709,012 shs$26.22 million
05/08/2024$2.93$2.83
-3.41%		$2.90$2.7621,217 shs$26.60 million
05/07/2024$2.95$2.93
-0.68%		$2.96$2.7464,666 shs$27.54 million
05/06/2024$2.96$2.95
-0.34%		$3.01$2.8811,882 shs$27.73 million
05/03/2024$3.03$2.96
-2.31%		$3.08$2.8813,180 shs$27.82 million
05/02/2024$2.84$3.03
+6.69%		$3.11$2.8516,554 shs$28.48 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:ACST) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits