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 |
| May 03, 2021 | $0.497 | $0.500 | $0.460 | $0.461 | 9 054 051 |
| Apr 30, 2021 | $0.496 | $0.528 | $0.480 | $0.493 | 8 048 280 |
| Apr 29, 2021 | $0.514 | $0.524 | $0.485 | $0.495 | 4 952 593 |
| Apr 28, 2021 | $0.520 | $0.530 | $0.491 | $0.510 | 5 772 738 |
| Apr 27, 2021 | $0.543 | $0.569 | $0.511 | $0.521 | 11 398 886 |
| Apr 26, 2021 | $0.480 | $0.535 | $0.475 | $0.530 | 15 524 386 |
| Apr 23, 2021 | $0.461 | $0.473 | $0.459 | $0.466 | 5 028 939 |
| Apr 22, 2021 | $0.468 | $0.485 | $0.445 | $0.460 | 8 588 707 |
| Apr 21, 2021 | $0.410 | $0.465 | $0.400 | $0.458 | 10 770 683 |
| Apr 20, 2021 | $0.448 | $0.450 | $0.404 | $0.417 | 6 301 907 |
| Apr 19, 2021 | $0.410 | $0.450 | $0.400 | $0.440 | 10 484 061 |
| Apr 16, 2021 | $0.419 | $0.420 | $0.381 | $0.407 | 13 871 779 |
| Apr 15, 2021 | $0.490 | $0.500 | $0.426 | $0.438 | 8 658 590 |
| Apr 14, 2021 | $0.463 | $0.500 | $0.453 | $0.467 | 8 154 447 |
| Apr 13, 2021 | $0.503 | $0.504 | $0.451 | $0.471 | 10 471 113 |
| Apr 12, 2021 | $0.520 | $0.536 | $0.502 | $0.510 | 6 637 297 |
| Apr 09, 2021 | $0.583 | $0.583 | $0.521 | $0.539 | 5 507 540 |
| Apr 08, 2021 | $0.526 | $0.590 | $0.522 | $0.555 | 11 424 935 |
| Apr 07, 2021 | $0.570 | $0.570 | $0.520 | $0.526 | 9 893 282 |
| Apr 06, 2021 | $0.590 | $0.590 | $0.563 | $0.570 | 5 043 614 |
| Apr 05, 2021 | $0.616 | $0.618 | $0.570 | $0.590 | 6 881 046 |
| Apr 01, 2021 | $0.599 | $0.640 | $0.595 | $0.605 | 9 673 193 |
| Mar 31, 2021 | $0.597 | $0.620 | $0.596 | $0.600 | 5 384 946 |
| Mar 30, 2021 | $0.578 | $0.610 | $0.560 | $0.590 | 5 464 190 |
| Mar 29, 2021 | $0.603 | $0.608 | $0.570 | $0.587 | 6 891 575 |
