NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$3.07
-0.120 (-3.76%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.06 | $3.50 | Thursday, 18th Apr 2024 ACST stock ended at $3.07. This is 3.76% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $3.06 to a day high of $3.17. |
| 90 days | $2.27 | $3.59 | |
| 52 weeks | $0.430 | $3.76 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-23 | $0.461 | $0.473 | $0.459 | $0.466 | 5 028 939 |
| 2021-04-22 | $0.468 | $0.485 | $0.445 | $0.460 | 8 588 707 |
| 2021-04-21 | $0.410 | $0.465 | $0.400 | $0.458 | 10 770 683 |
| 2021-04-20 | $0.448 | $0.450 | $0.404 | $0.417 | 6 301 907 |
| 2021-04-19 | $0.410 | $0.450 | $0.400 | $0.440 | 10 484 061 |
| 2021-04-16 | $0.419 | $0.420 | $0.381 | $0.407 | 13 871 779 |
| 2021-04-15 | $0.490 | $0.500 | $0.426 | $0.438 | 8 658 590 |
| 2021-04-14 | $0.463 | $0.500 | $0.453 | $0.467 | 8 154 447 |
| 2021-04-13 | $0.503 | $0.504 | $0.451 | $0.471 | 10 471 113 |
| 2021-04-12 | $0.520 | $0.536 | $0.502 | $0.510 | 6 637 297 |
| 2021-04-09 | $0.583 | $0.583 | $0.521 | $0.539 | 5 507 540 |
| 2021-04-08 | $0.526 | $0.590 | $0.522 | $0.555 | 11 424 935 |
| 2021-04-07 | $0.570 | $0.570 | $0.520 | $0.526 | 9 893 282 |
| 2021-04-06 | $0.590 | $0.590 | $0.563 | $0.570 | 5 043 614 |
| 2021-04-05 | $0.616 | $0.618 | $0.570 | $0.590 | 6 881 046 |
| 2021-04-01 | $0.599 | $0.640 | $0.595 | $0.605 | 9 673 193 |
| 2021-03-31 | $0.597 | $0.620 | $0.596 | $0.600 | 5 384 946 |
| 2021-03-30 | $0.578 | $0.610 | $0.560 | $0.590 | 5 464 190 |
| 2021-03-29 | $0.603 | $0.608 | $0.570 | $0.587 | 6 891 575 |
| 2021-03-26 | $0.630 | $0.630 | $0.593 | $0.613 | 6 984 674 |
| 2021-03-25 | $0.570 | $0.634 | $0.560 | $0.625 | 9 981 492 |
| 2021-03-24 | $0.662 | $0.666 | $0.600 | $0.602 | 13 260 816 |
| 2021-03-23 | $0.690 | $0.697 | $0.650 | $0.662 | 15 466 155 |
| 2021-03-22 | $0.689 | $0.744 | $0.687 | $0.710 | 29 828 675 |
| 2021-03-19 | $0.691 | $0.694 | $0.653 | $0.683 | 8 154 010 |
