NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$2.93
+0.0285 (+0.98%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.81 | $3.50 | Thursday, 25th Apr 2024 ACST stock ended at $2.93. This is 0.98% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.45% from a day low at $2.86 to a day high of $2.93. |
| 90 days | $2.27 | $3.59 | |
| 52 weeks | $0.430 | $3.76 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $0.572 | $0.612 | $0.566 | $0.572 | 16 061 838 |
| Jun 04, 2021 | $0.536 | $0.589 | $0.531 | $0.566 | 32 659 833 |
| Jun 03, 2021 | $0.519 | $0.559 | $0.518 | $0.530 | 13 362 532 |
| Jun 02, 2021 | $0.500 | $0.534 | $0.491 | $0.527 | 15 745 206 |
| Jun 01, 2021 | $0.503 | $0.510 | $0.487 | $0.507 | 5 503 253 |
| May 28, 2021 | $0.506 | $0.535 | $0.492 | $0.499 | 9 949 347 |
| May 27, 2021 | $0.500 | $0.509 | $0.488 | $0.506 | 6 298 237 |
| May 26, 2021 | $0.485 | $0.509 | $0.485 | $0.497 | 7 544 167 |
| May 25, 2021 | $0.505 | $0.509 | $0.480 | $0.489 | 8 342 905 |
| May 24, 2021 | $0.502 | $0.532 | $0.490 | $0.501 | 13 306 253 |
| May 21, 2021 | $0.491 | $0.524 | $0.470 | $0.513 | 20 677 238 |
| May 20, 2021 | $0.570 | $0.570 | $0.480 | $0.500 | 31 809 690 |
| May 19, 2021 | $0.447 | $0.564 | $0.441 | $0.537 | 49 881 913 |
| May 18, 2021 | $0.434 | $0.465 | $0.432 | $0.455 | 10 260 341 |
| May 17, 2021 | $0.433 | $0.449 | $0.425 | $0.437 | 3 358 385 |
| May 14, 2021 | $0.440 | $0.458 | $0.431 | $0.436 | 5 971 588 |
| May 13, 2021 | $0.430 | $0.470 | $0.411 | $0.434 | 9 415 843 |
| May 12, 2021 | $0.429 | $0.438 | $0.415 | $0.430 | 5 676 499 |
| May 11, 2021 | $0.411 | $0.460 | $0.390 | $0.442 | 7 590 353 |
| May 10, 2021 | $0.480 | $0.501 | $0.435 | $0.450 | 15 588 244 |
| May 07, 2021 | $0.567 | $0.620 | $0.466 | $0.472 | 95 882 676 |
| May 06, 2021 | $0.426 | $0.426 | $0.390 | $0.405 | 7 696 850 |
| May 05, 2021 | $0.450 | $0.450 | $0.422 | $0.429 | 5 691 243 |
| May 04, 2021 | $0.450 | $0.463 | $0.422 | $0.447 | 6 619 184 |
| May 03, 2021 | $0.497 | $0.500 | $0.460 | $0.461 | 9 054 051 |
