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 |
| Jan 20, 2022 | $1.29 | $1.44 | $1.28 | $1.28 | 608 300 |
| Jan 19, 2022 | $1.35 | $1.36 | $1.29 | $1.32 | 461 600 |
| Jan 18, 2022 | $1.38 | $1.38 | $1.35 | $1.35 | 203 300 |
| Jan 14, 2022 | $1.30 | $1.43 | $1.30 | $1.39 | 700 400 |
| Jan 13, 2022 | $1.34 | $1.38 | $1.33 | $1.33 | 352 400 |
| Jan 12, 2022 | $1.40 | $1.40 | $1.33 | $1.36 | 329 700 |
| Jan 11, 2022 | $1.25 | $1.41 | $1.25 | $1.36 | 882 600 |
| Jan 10, 2022 | $1.29 | $1.32 | $1.24 | $1.28 | 485 700 |
| Jan 07, 2022 | $1.40 | $1.41 | $1.29 | $1.30 | 722 100 |
| Jan 06, 2022 | $1.40 | $1.45 | $1.29 | $1.39 | 771 500 |
| Jan 05, 2022 | $1.45 | $1.59 | $1.39 | $1.43 | 2 416 600 |
| Jan 04, 2022 | $1.43 | $1.46 | $1.27 | $1.43 | 2 430 870 |
| Jan 03, 2022 | $1.25 | $1.39 | $1.25 | $1.38 | 1 701 833 |
| Dec 31, 2021 | $1.23 | $1.35 | $1.23 | $1.26 | 868 227 |
| Dec 30, 2021 | $1.21 | $1.31 | $1.19 | $1.25 | 931 295 |
| Dec 29, 2021 | $1.29 | $1.34 | $1.16 | $1.25 | 2 210 326 |
| Dec 28, 2021 | $1.37 | $1.37 | $1.21 | $1.23 | 2 255 994 |
| Dec 27, 2021 | $1.41 | $1.43 | $1.28 | $1.34 | 3 206 988 |
| Dec 23, 2021 | $1.51 | $1.69 | $1.38 | $1.40 | 7 832 454 |
| Dec 22, 2021 | $1.32 | $1.79 | $1.30 | $1.69 | 47 505 451 |
| Dec 21, 2021 | $1.10 | $1.19 | $1.10 | $1.11 | 7 309 904 |
| Dec 20, 2021 | $1.10 | $1.14 | $1.08 | $1.12 | 414 329 |
| Dec 17, 2021 | $1.09 | $1.14 | $1.04 | $1.14 | 538 141 |
| Dec 16, 2021 | $1.12 | $1.12 | $1.05 | $1.07 | 249 880 |
| Dec 15, 2021 | $1.06 | $1.10 | $1.04 | $1.07 | 197 555 |
