NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$2.89
+0.0500 (+1.76%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ACST stock ended at $2.89. This is 1.76% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.07% from a day low at $2.76 to a day high of $2.90. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2022 | $1.10 | $1.15 | $1.09 | $1.12 | 102 600 |
| Feb 25, 2022 | $1.15 | $1.17 | $1.10 | $1.13 | 215 700 |
| Feb 24, 2022 | $1.07 | $1.13 | $1.00 | $1.13 | 361 800 |
| Feb 23, 2022 | $1.13 | $1.14 | $1.08 | $1.10 | 175 700 |
| Feb 22, 2022 | $1.14 | $1.15 | $1.10 | $1.10 | 327 100 |
| Feb 18, 2022 | $1.21 | $1.21 | $1.16 | $1.18 | 126 500 |
| Feb 17, 2022 | $1.27 | $1.29 | $1.19 | $1.20 | 142 200 |
| Feb 16, 2022 | $1.30 | $1.30 | $1.24 | $1.27 | 192 500 |
| Feb 15, 2022 | $1.24 | $1.28 | $1.19 | $1.28 | 273 400 |
| Feb 14, 2022 | $1.17 | $1.23 | $1.17 | $1.22 | 225 100 |
| Feb 11, 2022 | $1.24 | $1.29 | $1.14 | $1.14 | 284 500 |
| Feb 10, 2022 | $1.22 | $1.31 | $1.22 | $1.23 | 198 500 |
| Feb 09, 2022 | $1.18 | $1.26 | $1.18 | $1.24 | 348 800 |
| Feb 08, 2022 | $1.20 | $1.22 | $1.17 | $1.18 | 171 600 |
| Feb 07, 2022 | $1.17 | $1.20 | $1.16 | $1.17 | 223 600 |
| Feb 04, 2022 | $1.13 | $1.17 | $1.10 | $1.15 | 173 800 |
| Feb 03, 2022 | $1.13 | $1.17 | $1.11 | $1.14 | 196 800 |
| Feb 02, 2022 | $1.21 | $1.22 | $1.15 | $1.16 | 220 200 |
| Feb 01, 2022 | $1.16 | $1.23 | $1.15 | $1.19 | 201 900 |
| Jan 31, 2022 | $1.13 | $1.20 | $1.13 | $1.15 | 402 200 |
| Jan 28, 2022 | $1.09 | $1.13 | $1.07 | $1.12 | 261 900 |
| Jan 27, 2022 | $1.16 | $1.17 | $1.09 | $1.10 | 179 500 |
| Jan 26, 2022 | $1.20 | $1.25 | $1.13 | $1.15 | 349 300 |
| Jan 25, 2022 | $1.14 | $1.23 | $1.13 | $1.19 | 393 100 |
| Jan 24, 2022 | $1.15 | $1.17 | $1.06 | $1.13 | 495 900 |
