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 14, 2021 | $1.10 | $1.14 | $1.04 | $1.08 | 299 561 |
| Dec 13, 2021 | $1.17 | $1.17 | $1.10 | $1.13 | 365 886 |
| Dec 10, 2021 | $1.19 | $1.23 | $1.15 | $1.17 | 223 716 |
| Dec 09, 2021 | $1.23 | $1.25 | $1.19 | $1.20 | 198 292 |
| Dec 08, 2021 | $1.24 | $1.29 | $1.17 | $1.23 | 257 917 |
| Dec 07, 2021 | $1.19 | $1.27 | $1.19 | $1.20 | 296 068 |
| Dec 06, 2021 | $1.15 | $1.20 | $1.10 | $1.19 | 286 832 |
| Dec 03, 2021 | $1.30 | $1.30 | $1.15 | $1.17 | 537 632 |
| Dec 02, 2021 | $1.28 | $1.29 | $1.19 | $1.29 | 1 102 250 |
| Dec 01, 2021 | $1.37 | $1.37 | $1.26 | $1.27 | 246 153 |
| Nov 30, 2021 | $1.32 | $1.37 | $1.28 | $1.35 | 251 260 |
| Nov 29, 2021 | $1.38 | $1.43 | $1.34 | $1.34 | 152 664 |
| Nov 26, 2021 | $1.40 | $1.41 | $1.34 | $1.38 | 104 369 |
| Nov 24, 2021 | $1.31 | $1.44 | $1.28 | $1.43 | 271 023 |
| Nov 23, 2021 | $1.37 | $1.39 | $1.31 | $1.34 | 361 264 |
| Nov 22, 2021 | $1.46 | $1.46 | $1.35 | $1.37 | 374 242 |
| Nov 19, 2021 | $1.42 | $1.48 | $1.41 | $1.46 | 252 705 |
| Nov 18, 2021 | $1.51 | $1.52 | $1.39 | $1.40 | 668 045 |
| Nov 17, 2021 | $1.55 | $1.57 | $1.52 | $1.52 | 294 600 |
| Nov 16, 2021 | $1.57 | $1.59 | $1.52 | $1.54 | 611 101 |
| Nov 15, 2021 | $1.62 | $1.64 | $1.58 | $1.59 | 336 555 |
| Nov 12, 2021 | $1.64 | $1.66 | $1.61 | $1.62 | 248 809 |
| Nov 11, 2021 | $1.67 | $1.67 | $1.60 | $1.63 | 411 526 |
| Nov 10, 2021 | $1.72 | $1.73 | $1.66 | $1.67 | 388 831 |
| Nov 09, 2021 | $1.71 | $1.73 | $1.66 | $1.69 | 345 536 |
