NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$2.90
-0.0285 (-0.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.77 | $3.50 | Friday, 26th Apr 2024 ACST stock ended at $2.90. This is 0.97% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 9.92% from a day low at $2.77 to a day high of $3.05. |
| 90 days | $2.27 | $3.59 | |
| 52 weeks | $0.430 | $3.76 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2021 | $1.68 | $1.74 | $1.66 | $1.68 | 478 044 |
| Oct 27, 2021 | $1.70 | $1.71 | $1.66 | $1.67 | 327 735 |
| Oct 26, 2021 | $1.69 | $1.72 | $1.67 | $1.69 | 254 684 |
| Oct 25, 2021 | $1.67 | $1.72 | $1.66 | $1.69 | 407 716 |
| Oct 22, 2021 | $1.73 | $1.74 | $1.66 | $1.68 | 502 124 |
| Oct 21, 2021 | $1.81 | $1.88 | $1.73 | $1.73 | 399 331 |
| Oct 20, 2021 | $1.75 | $1.81 | $1.72 | $1.80 | 551 248 |
| Oct 19, 2021 | $1.73 | $1.74 | $1.68 | $1.73 | 225 472 |
| Oct 18, 2021 | $1.71 | $1.74 | $1.71 | $1.71 | 255 428 |
| Oct 15, 2021 | $1.72 | $1.78 | $1.72 | $1.74 | 236 320 |
| Oct 14, 2021 | $1.76 | $1.80 | $1.73 | $1.74 | 380 281 |
| Oct 13, 2021 | $1.78 | $1.78 | $1.72 | $1.76 | 200 576 |
| Oct 12, 2021 | $1.67 | $1.82 | $1.67 | $1.79 | 501 486 |
| Oct 11, 2021 | $1.72 | $1.73 | $1.66 | $1.67 | 381 584 |
| Oct 08, 2021 | $1.80 | $1.80 | $1.72 | $1.72 | 356 948 |
| Oct 07, 2021 | $1.80 | $1.83 | $1.78 | $1.80 | 321 561 |
| Oct 06, 2021 | $1.80 | $1.87 | $1.73 | $1.82 | 568 995 |
| Oct 05, 2021 | $1.88 | $1.90 | $1.76 | $1.77 | 607 201 |
| Oct 04, 2021 | $1.96 | $1.98 | $1.85 | $1.88 | 568 472 |
| Oct 01, 2021 | $1.98 | $2.04 | $1.95 | $2.01 | 345 009 |
| Sep 30, 2021 | $1.96 | $2.03 | $1.91 | $2.00 | 454 662 |
| Sep 29, 2021 | $2.12 | $2.13 | $1.95 | $1.96 | 874 984 |
| Sep 28, 2021 | $2.24 | $2.24 | $2.10 | $2.12 | 726 926 |
| Sep 27, 2021 | $2.26 | $2.38 | $2.21 | $2.28 | 1 229 439 |
| Sep 24, 2021 | $2.18 | $2.35 | $2.13 | $2.26 | 2 217 226 |
