NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$2.84
-0.110 (-3.73%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ACST stock ended at $2.84. This is 3.73% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.03% from a day low at $2.74 to a day high of $2.96. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | $2.19 | $2.20 | $2.09 | $2.16 | 21 661 |
| Dec 11, 2023 | $2.27 | $2.31 | $2.20 | $2.21 | 4 755 |
| Dec 08, 2023 | $2.34 | $2.34 | $2.22 | $2.30 | 7 430 |
| Dec 07, 2023 | $2.24 | $2.38 | $2.16 | $2.33 | 7 296 |
| Dec 06, 2023 | $2.27 | $2.28 | $2.20 | $2.23 | 12 315 |
| Dec 05, 2023 | $2.29 | $2.42 | $2.26 | $2.28 | 12 063 |
| Dec 04, 2023 | $2.15 | $2.34 | $2.15 | $2.33 | 26 300 |
| Dec 01, 2023 | $2.14 | $2.22 | $2.14 | $2.16 | 6 466 |
| Nov 30, 2023 | $2.07 | $2.23 | $2.06 | $2.17 | 19 038 |
| Nov 29, 2023 | $2.06 | $2.10 | $2.00 | $2.05 | 13 078 |
| Nov 28, 2023 | $2.04 | $2.13 | $2.04 | $2.08 | 12 072 |
| Nov 27, 2023 | $2.10 | $2.16 | $2.08 | $2.16 | 11 398 |
| Nov 24, 2023 | $2.06 | $2.12 | $2.06 | $2.11 | 11 707 |
| Nov 22, 2023 | $2.08 | $2.12 | $2.08 | $2.09 | 15 090 |
| Nov 21, 2023 | $2.11 | $2.12 | $2.05 | $2.10 | 10 253 |
| Nov 20, 2023 | $2.15 | $2.15 | $2.09 | $2.12 | 11 037 |
| Nov 17, 2023 | $2.16 | $2.20 | $2.14 | $2.17 | 4 434 |
| Nov 16, 2023 | $2.16 | $2.23 | $2.16 | $2.18 | 4 286 |
| Nov 15, 2023 | $2.18 | $2.25 | $2.10 | $2.18 | 7 754 |
| Nov 14, 2023 | $2.14 | $2.25 | $2.14 | $2.18 | 13 503 |
| Nov 13, 2023 | $2.14 | $2.17 | $2.07 | $2.15 | 16 701 |
| Nov 10, 2023 | $2.27 | $2.27 | $2.18 | $2.22 | 9 909 |
| Nov 09, 2023 | $2.42 | $2.45 | $2.26 | $2.27 | 12 983 |
| Nov 08, 2023 | $2.44 | $2.48 | $2.40 | $2.45 | 9 612 |
| Nov 07, 2023 | $2.49 | $2.58 | $2.41 | $2.47 | 16 086 |
