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 |
| 2021-03-19 | $0.691 | $0.694 | $0.653 | $0.683 | 8 154 010 |
| 2021-03-18 | $0.705 | $0.727 | $0.680 | $0.688 | 10 329 970 |
| 2021-03-17 | $0.682 | $0.740 | $0.680 | $0.720 | 9 830 503 |
| 2021-03-16 | $0.762 | $0.763 | $0.680 | $0.715 | 16 782 161 |
| 2021-03-15 | $0.790 | $0.81 | $0.730 | $0.762 | 26 063 401 |
| 2021-03-12 | $0.679 | $0.740 | $0.670 | $0.724 | 20 870 160 |
| 2021-03-11 | $0.678 | $0.700 | $0.663 | $0.694 | 16 487 595 |
| 2021-03-10 | $0.699 | $0.710 | $0.650 | $0.671 | 17 818 918 |
| 2021-03-09 | $0.693 | $0.700 | $0.655 | $0.684 | 23 785 139 |
| 2021-03-08 | $0.643 | $0.678 | $0.601 | $0.625 | 21 220 198 |
| 2021-03-05 | $0.585 | $0.660 | $0.480 | $0.630 | 27 033 279 |
| 2021-03-04 | $0.628 | $0.640 | $0.525 | $0.560 | 27 112 200 |
| 2021-03-03 | $0.699 | $0.720 | $0.641 | $0.657 | 17 567 525 |
| 2021-03-02 | $0.745 | $0.760 | $0.701 | $0.701 | 12 284 411 |
| 2021-03-01 | $0.766 | $0.770 | $0.725 | $0.742 | 10 781 391 |
| 2021-02-26 | $0.747 | $0.779 | $0.700 | $0.720 | 15 951 755 |
| 2021-02-25 | $0.82 | $0.82 | $0.751 | $0.765 | 17 044 112 |
| 2021-02-24 | $0.766 | $0.90 | $0.766 | $0.83 | 35 075 302 |
| 2021-02-23 | $0.712 | $0.774 | $0.620 | $0.738 | 38 235 052 |
| 2021-02-22 | $0.92 | $0.93 | $0.83 | $0.84 | 25 788 350 |
| 2021-02-19 | $0.94 | $1.03 | $0.93 | $0.94 | 25 943 256 |
| 2021-02-18 | $1.01 | $1.02 | $0.89 | $0.91 | 46 179 717 |
| 2021-02-17 | $1.08 | $1.10 | $1.00 | $1.02 | 35 576 273 |
| 2021-02-16 | $1.08 | $1.14 | $1.05 | $1.10 | 59 962 528 |
| 2021-02-12 | $1.02 | $1.08 | $1.00 | $1.03 | 25 014 739 |
