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 |
| 2021-02-10 | $1.14 | $1.22 | $0.88 | $1.20 | 139 771 015 |
| 2021-02-09 | $0.96 | $1.02 | $0.92 | $0.98 | 70 923 751 |
| 2021-02-08 | $0.795 | $0.93 | $0.770 | $0.90 | 74 737 598 |
| 2021-02-05 | $0.768 | $0.780 | $0.720 | $0.765 | 23 855 016 |
| 2021-02-04 | $0.745 | $0.84 | $0.730 | $0.755 | 46 623 826 |
| 2021-02-03 | $0.685 | $0.729 | $0.675 | $0.707 | 22 004 774 |
| 2021-02-02 | $0.695 | $0.700 | $0.660 | $0.680 | 14 954 660 |
| 2021-02-01 | $0.675 | $0.689 | $0.641 | $0.680 | 14 695 414 |
| 2021-01-29 | $0.696 | $0.732 | $0.650 | $0.653 | 19 975 128 |
| 2021-01-28 | $0.775 | $0.780 | $0.670 | $0.695 | 37 144 600 |
| 2021-01-27 | $0.615 | $0.728 | $0.570 | $0.673 | 41 667 681 |
| 2021-01-26 | $0.769 | $0.769 | $0.710 | $0.726 | 18 729 418 |
| 2021-01-25 | $0.83 | $0.84 | $0.680 | $0.758 | 34 381 230 |
| 2021-01-22 | $0.80 | $0.82 | $0.750 | $0.80 | 35 808 459 |
| 2021-01-21 | $0.92 | $1.09 | $0.790 | $0.83 | 214 907 563 |
| 2021-01-20 | $0.670 | $0.770 | $0.615 | $0.756 | 75 644 698 |
| 2021-01-19 | $0.615 | $0.660 | $0.599 | $0.637 | 38 326 869 |
| 2021-01-15 | $0.660 | $0.660 | $0.571 | $0.600 | 25 019 905 |
| 2021-01-14 | $0.619 | $0.660 | $0.570 | $0.635 | 39 425 727 |
| 2021-01-13 | $0.651 | $0.664 | $0.605 | $0.640 | 32 944 332 |
| 2021-01-12 | $0.710 | $0.738 | $0.620 | $0.664 | 60 802 421 |
| 2021-01-11 | $0.670 | $0.86 | $0.640 | $0.700 | 178 907 186 |
| 2021-01-08 | $0.450 | $0.612 | $0.449 | $0.570 | 139 832 064 |
| 2021-01-07 | $0.470 | $0.479 | $0.441 | $0.449 | 29 695 511 |
| 2021-01-06 | $0.500 | $0.515 | $0.400 | $0.434 | 80 244 071 |
