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 |
| Feb 19, 2021 | $0.94 | $1.03 | $0.93 | $0.94 | 25 943 256 |
| Feb 18, 2021 | $1.01 | $1.02 | $0.89 | $0.91 | 46 179 717 |
| Feb 17, 2021 | $1.08 | $1.10 | $1.00 | $1.02 | 35 576 273 |
| Feb 16, 2021 | $1.08 | $1.14 | $1.05 | $1.10 | 59 962 528 |
| Feb 12, 2021 | $1.02 | $1.08 | $1.00 | $1.03 | 25 014 739 |
| Feb 11, 2021 | $1.17 | $1.18 | $1.01 | $1.11 | 63 962 917 |
| Feb 10, 2021 | $1.14 | $1.22 | $0.88 | $1.20 | 139 771 015 |
| Feb 09, 2021 | $0.96 | $1.02 | $0.92 | $0.98 | 70 923 751 |
| Feb 08, 2021 | $0.795 | $0.93 | $0.770 | $0.90 | 74 737 598 |
| Feb 05, 2021 | $0.768 | $0.780 | $0.720 | $0.765 | 23 855 016 |
| Feb 04, 2021 | $0.745 | $0.84 | $0.730 | $0.755 | 46 623 826 |
| Feb 03, 2021 | $0.685 | $0.729 | $0.675 | $0.707 | 22 004 774 |
| Feb 02, 2021 | $0.695 | $0.700 | $0.660 | $0.680 | 14 954 660 |
| Feb 01, 2021 | $0.675 | $0.689 | $0.641 | $0.680 | 14 695 414 |
| Jan 29, 2021 | $0.696 | $0.732 | $0.650 | $0.653 | 19 975 128 |
| Jan 28, 2021 | $0.775 | $0.780 | $0.670 | $0.695 | 37 144 600 |
| Jan 27, 2021 | $0.615 | $0.728 | $0.570 | $0.673 | 41 667 681 |
| Jan 26, 2021 | $0.769 | $0.769 | $0.710 | $0.726 | 18 729 418 |
| Jan 25, 2021 | $0.83 | $0.84 | $0.680 | $0.758 | 34 381 230 |
| Jan 22, 2021 | $0.80 | $0.82 | $0.750 | $0.80 | 35 808 459 |
| Jan 21, 2021 | $0.92 | $1.09 | $0.790 | $0.83 | 214 907 563 |
| Jan 20, 2021 | $0.670 | $0.770 | $0.615 | $0.756 | 75 644 698 |
| Jan 19, 2021 | $0.615 | $0.660 | $0.599 | $0.637 | 38 326 869 |
| Jan 15, 2021 | $0.660 | $0.660 | $0.571 | $0.600 | 25 019 905 |
| Jan 14, 2021 | $0.619 | $0.660 | $0.570 | $0.635 | 39 425 727 |
