NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$3.36
-0.0450 (-1.32%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.26 | $3.50 | Monday, 15th Apr 2024 ACST stock ended at $3.36. This is 1.32% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.71% from a day low at $3.32 to a day high of $3.41. |
| 90 days | $1.98 | $3.59 | |
| 52 weeks | $0.430 | $3.76 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-19 | $0.485 | $0.490 | $0.476 | $0.485 | 22 674 |
| 2023-05-18 | $0.480 | $0.500 | $0.470 | $0.487 | 91 211 |
| 2023-05-17 | $0.520 | $0.520 | $0.493 | $0.505 | 62 304 |
| 2023-05-16 | $0.490 | $0.529 | $0.490 | $0.515 | 140 396 |
| 2023-05-15 | $0.461 | $0.500 | $0.461 | $0.485 | 101 361 |
| 2023-05-12 | $0.480 | $0.495 | $0.470 | $0.470 | 49 797 |
| 2023-05-11 | $0.494 | $0.494 | $0.461 | $0.479 | 51 814 |
| 2023-05-10 | $0.480 | $0.494 | $0.453 | $0.480 | 121 592 |
| 2023-05-09 | $0.480 | $0.480 | $0.456 | $0.480 | 44 699 |
| 2023-05-08 | $0.450 | $0.465 | $0.450 | $0.460 | 59 643 |
| 2023-05-05 | $0.450 | $0.460 | $0.430 | $0.448 | 34 250 |
| 2023-05-04 | $0.430 | $0.445 | $0.430 | $0.440 | 31 222 |
| 2023-05-03 | $0.433 | $0.448 | $0.433 | $0.448 | 52 992 |
| 2023-05-02 | $0.460 | $0.460 | $0.430 | $0.433 | 44 356 |
| 2023-05-01 | $0.465 | $0.465 | $0.450 | $0.457 | 23 325 |
| 2023-04-28 | $0.450 | $0.460 | $0.450 | $0.454 | 25 488 |
| 2023-04-27 | $0.450 | $0.467 | $0.445 | $0.460 | 28 705 |
| 2023-04-26 | $0.461 | $0.465 | $0.450 | $0.450 | 51 769 |
| 2023-04-25 | $0.480 | $0.480 | $0.462 | $0.475 | 35 962 |
| 2023-04-24 | $0.475 | $0.480 | $0.460 | $0.479 | 35 219 |
| 2023-04-21 | $0.472 | $0.480 | $0.460 | $0.465 | 29 990 |
| 2023-04-20 | $0.480 | $0.480 | $0.462 | $0.477 | 31 131 |
| 2023-04-19 | $0.470 | $0.480 | $0.460 | $0.471 | 33 176 |
| 2023-04-18 | $0.480 | $0.480 | $0.460 | $0.479 | 51 515 |
| 2023-04-17 | $0.480 | $0.480 | $0.460 | $0.477 | 38 298 |
