NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$2.87
-0.200 (-6.51%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.87 | $3.50 | Friday, 19th Apr 2024 ACST stock ended at $2.87. This is 6.51% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.32% from a day low at $2.87 to a day high of $3.08. |
| 90 days | $2.27 | $3.59 | |
| 52 weeks | $0.430 | $3.76 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $0.556 | $0.556 | $0.516 | $0.520 | 7 359 040 |
| 2021-07-06 | $0.574 | $0.578 | $0.548 | $0.558 | 8 444 185 |
| 2021-07-02 | $0.573 | $0.580 | $0.552 | $0.565 | 5 971 719 |
| 2021-07-01 | $0.573 | $0.630 | $0.566 | $0.586 | 16 124 797 |
| 2021-06-30 | $0.560 | $0.571 | $0.551 | $0.562 | 4 554 077 |
| 2021-06-29 | $0.588 | $0.595 | $0.562 | $0.575 | 6 367 909 |
| 2021-06-28 | $0.605 | $0.618 | $0.587 | $0.601 | 8 736 548 |
| 2021-06-25 | $0.579 | $0.639 | $0.570 | $0.609 | 20 026 139 |
| 2021-06-24 | $0.580 | $0.596 | $0.546 | $0.582 | 24 199 702 |
| 2021-06-23 | $0.676 | $0.680 | $0.573 | $0.596 | 82 289 762 |
| 2021-06-22 | $0.490 | $0.563 | $0.487 | $0.540 | 26 149 960 |
| 2021-06-21 | $0.505 | $0.506 | $0.480 | $0.490 | 5 525 014 |
| 2021-06-18 | $0.524 | $0.526 | $0.500 | $0.505 | 7 449 001 |
| 2021-06-17 | $0.532 | $0.558 | $0.520 | $0.526 | 4 530 498 |
| 2021-06-16 | $0.530 | $0.550 | $0.511 | $0.528 | 4 118 010 |
| 2021-06-15 | $0.559 | $0.560 | $0.511 | $0.525 | 9 715 487 |
| 2021-06-14 | $0.562 | $0.580 | $0.555 | $0.559 | 4 702 183 |
| 2021-06-11 | $0.570 | $0.570 | $0.542 | $0.552 | 9 285 802 |
| 2021-06-10 | $0.572 | $0.588 | $0.547 | $0.570 | 7 223 028 |
| 2021-06-09 | $0.600 | $0.602 | $0.565 | $0.573 | 9 101 532 |
| 2021-06-08 | $0.579 | $0.610 | $0.570 | $0.590 | 10 979 935 |
| 2021-06-07 | $0.572 | $0.612 | $0.566 | $0.572 | 16 061 838 |
| 2021-06-04 | $0.536 | $0.589 | $0.531 | $0.566 | 32 659 833 |
| 2021-06-03 | $0.519 | $0.559 | $0.518 | $0.530 | 13 362 532 |
| 2021-06-02 | $0.500 | $0.534 | $0.491 | $0.527 | 15 745 206 |
