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 |
| 2020-11-27 | $0.262 | $0.267 | $0.250 | $0.253 | 5 329 938 |
| 2020-11-25 | $0.222 | $0.327 | $0.212 | $0.268 | 33 845 419 |
| 2020-11-24 | $0.230 | $0.235 | $0.220 | $0.228 | 3 697 304 |
| 2020-11-23 | $0.237 | $0.242 | $0.222 | $0.229 | 5 868 115 |
| 2020-11-20 | $0.252 | $0.293 | $0.235 | $0.241 | 21 322 619 |
| 2020-11-19 | $0.223 | $0.260 | $0.215 | $0.246 | 18 190 127 |
| 2020-11-18 | $0.215 | $0.226 | $0.210 | $0.220 | 5 202 119 |
| 2020-11-17 | $0.216 | $0.216 | $0.205 | $0.210 | 2 239 392 |
| 2020-11-16 | $0.210 | $0.225 | $0.206 | $0.208 | 4 354 977 |
| 2020-11-13 | $0.213 | $0.215 | $0.203 | $0.208 | 2 305 669 |
| 2020-11-12 | $0.219 | $0.239 | $0.207 | $0.208 | 7 594 515 |
| 2020-11-11 | $0.220 | $0.228 | $0.209 | $0.214 | 7 750 866 |
| 2020-11-10 | $0.190 | $0.240 | $0.184 | $0.234 | 14 358 520 |
| 2020-11-09 | $0.185 | $0.190 | $0.180 | $0.189 | 2 271 027 |
| 2020-11-06 | $0.184 | $0.190 | $0.171 | $0.182 | 3 141 157 |
| 2020-11-05 | $0.182 | $0.189 | $0.182 | $0.186 | 1 835 008 |
| 2020-11-04 | $0.190 | $0.195 | $0.183 | $0.190 | 1 576 949 |
| 2020-11-03 | $0.190 | $0.193 | $0.185 | $0.190 | 1 400 688 |
| 2020-11-02 | $0.186 | $0.191 | $0.182 | $0.188 | 1 703 373 |
| 2020-10-30 | $0.190 | $0.195 | $0.183 | $0.186 | 1 385 048 |
| 2020-10-29 | $0.185 | $0.195 | $0.185 | $0.190 | 1 507 698 |
| 2020-10-28 | $0.197 | $0.197 | $0.180 | $0.193 | 3 102 163 |
| 2020-10-27 | $0.201 | $0.203 | $0.199 | $0.199 | 1 246 660 |
| 2020-10-26 | $0.200 | $0.206 | $0.197 | $0.201 | 2 526 379 |
| 2020-10-23 | $0.201 | $0.207 | $0.200 | $0.207 | 1 463 533 |
