Acasti Pharma (ACST) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free ACST Stock Alerts $2.73 +0.03 (+1.11%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends Acasti Pharma Stock Price Performance5 Day Performance+3.77%1 Month Performance-9.93%3 Month Performance-20.55%6 Month Performance+26.35%Year-To-Date Performance-5.57%1 Year Performance-15.33% 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 Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… ACST Stock Chart for Sunday, June, 2, 2024 ACST Chart by TradingView Acasti Pharma Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.70$2.74+1.52%$2.77$2.679,868 shs$25.76 million05/30/2024$2.60$2.70+3.81%$2.73$2.6112,009 shs$25.37 million05/29/2024$2.63$2.60-1.14%$2.63$2.6022,836 shs$24.44 million05/28/2024$2.72$2.63-3.31%$2.74$2.6017,103 shs$24.72 million05/27/2024$2.72$2.72$2.75$2.6313,600 shs$25.57 million05/24/2024$2.65$2.72+2.64%$2.75$2.6313,532 shs$25.57 million Get the Latest News and Ratings for ACST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Acasti Pharma and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$2.69$2.65-1.49%$2.75$2.6312,894 shs$25.28 million05/22/2024$2.73$2.69-1.47%$2.69$2.672,527 shs$25.29 million05/21/2024$2.74$2.73-0.36%$2.78$2.6715,775 shs$25.66 million05/20/2024$2.69$2.74+1.86%$2.78$2.6413,651 shs$25.76 million05/17/2024$2.76$2.70-2.17%$2.80$2.6915,108 shs$25.38 million05/16/2024$2.70$2.76+2.22%$2.79$2.705,309 shs$25.94 million05/15/2024$2.79$2.70-3.23%$2.96$2.6427,924 shs$25.38 million05/14/2024$2.76$2.79+1.09%$2.87$2.729,663 shs$26.23 million05/13/2024$2.76$2.76$2.86$2.736,923 shs$25.94 million05/10/2024$2.79$2.75-1.43%$2.86$2.754,308 shs$25.85 million05/09/2024$2.83$2.79-1.41%$2.89$2.709,012 shs$26.22 million05/08/2024$2.93$2.83-3.41%$2.90$2.7621,217 shs$26.60 million05/07/2024$2.95$2.93-0.68%$2.96$2.7464,666 shs$27.54 million05/06/2024$2.96$2.95-0.34%$3.01$2.8811,882 shs$27.73 million05/03/2024$3.03$2.96-2.31%$3.08$2.8813,180 shs$27.82 million05/02/2024$2.84$3.03+6.69%$3.11$2.8516,554 shs$28.48 million05/01/2024$2.78$2.84+2.16%$2.90$2.704,500 shs$26.70 million04/30/2024$2.68$2.78+3.73%$3.05$2.6510,382 shs$26.13 million04/29/2024$2.90$2.68-7.59%$2.84$2.666,860 shs$25.19 million04/26/2024$2.93$2.90-0.97%$3.13$2.773,826 shs$27.26 million04/25/2024$2.94$2.93-0.39%$2.93$2.862,465 shs$27.53 million04/24/2024$2.88$2.94+2.08%$3.16$2.878,422 shs$27.63 million04/23/2024$2.85$2.88+1.05%$2.88$2.854,477 shs$27.07 million04/22/2024$2.87$2.85-0.70%$2.91$2.819,839 shs$26.79 million04/19/2024$3.06$2.87-6.21%$3.08$2.8719,767 shs$26.98 million04/18/2024$3.17$3.06-3.47%$3.17$3.069,712 shs$28.76 million04/17/2024$3.37$3.17-5.93%$3.31$3.1616,794 shs$29.80 million04/16/2024$3.36$3.37+0.30%$3.39$3.307,377 shs$31.68 million04/15/2024$3.41$3.36-1.32%$3.41$3.3221,644 shs$31.58 million04/12/2024$3.40$3.41+0.15%$3.42$3.315,836 shs$32.01 million04/11/2024$3.40$3.40$3.40$3.3026,875 shs$31.96 million04/10/2024$3.40$3.40$3.40$3.2621,307 shs$31.96 million04/09/2024$3.40$3.40$3.41$3.3216,990 shs$31.96 million04/08/2024$3.40$3.40$3.43$3.329,106 shs$31.96 millionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/05/2024$3.40$3.40$3.40$3.335,415 shs$31.96 million04/04/2024$3.38$3.40+0.59%$3.46$3.3435,967 shs$31.96 million04/03/2024$3.43$3.38-1.46%$3.41$3.3534,601 shs$31.77 million04/02/2024$3.45$3.43-0.58%$3.50$3.3925,125 shs$32.24 million04/01/2024$3.43$3.45+0.73%$3.45$3.2928,550 shs$32.43 million03/29/2024$3.45$3.43-0.72%$3.43$3.3733,132 shs$32.20 million03/28/2024$3.40$3.45+1.47%$3.45$3.3733,131 shs$32.43 million03/27/2024$3.40$3.40$3.44$3.37224,147 shs$31.96 million03/26/2024$3.41$3.40-0.29%$3.44$3.3722,567 shs$31.96 million03/25/2024$3.40$3.41+0.29%$3.42$3.3817,025 shs$32.05 million03/22/2024$3.42$3.41-0.29%$3.42$3.3819,686 shs$32.05 million03/21/2024$3.40$3.42+0.59%$3.45$3.3730,588 shs$32.15 million03/20/2024$3.40$3.40$3.40$3.3317,518 shs$31.96 million03/19/2024$3.40$3.40$3.41$3.3423,872 shs$31.96 million03/18/2024$3.38$3.40+0.59%$3.41$3.3616,140 shs$31.96 million03/15/2024$3.41$3.41$3.43$3.3611,977 shs$32.05 million03/14/2024$3.40$3.41+0.29%$3.45$3.3838,993 shs$32.05 million03/13/2024$3.43$3.40-0.87%$3.41$3.3318,481 shs$31.96 million03/12/2024$3.35$3.43+2.39%$3.45$3.3448,519 shs$32.24 million03/11/2024$3.40$3.35-1.47%$3.36$3.2624,876 shs$31.49 million03/08/2024$3.40$3.40$3.44$3.3015,310 shs$31.96 million03/07/2024$3.45$3.40-1.45%$3.45$3.3121,168 shs$31.96 million03/06/2024$3.40$3.45+1.47%$3.49$3.3416,848 shs$32.43 million03/05/2024$3.44$3.40-1.16%$3.46$3.3243,075 shs$31.96 million03/04/2024$3.44$3.44+0.15%$3.48$3.3930,890 shs$32.34 million03/01/2024$3.34$3.48+4.19%$3.48$3.3611,422 shs$32.71 million Related Companies: LFVN Stock Price Chart PRPH Stock Price Chart ASRT Stock Price Chart TLSA Stock Price Chart CNTB Stock Price Chart YS Stock Price Chart ETON Stock Price Chart ORMP Stock Price Chart SCYX Stock Price Chart RLMD Stock Price Chart Receive ACST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Acasti Pharma and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ACST) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsElon to Transform U.S. Economy? Porter & CompanyShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Acasti Pharma Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.