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 |
| Dec 04, 2020 | $0.345 | $0.350 | $0.300 | $0.304 | 12 370 731 |
| Dec 03, 2020 | $0.324 | $0.360 | $0.320 | $0.340 | 10 645 416 |
| Dec 02, 2020 | $0.313 | $0.344 | $0.290 | $0.320 | 16 601 887 |
| Dec 01, 2020 | $0.300 | $0.418 | $0.299 | $0.365 | 54 393 214 |
| Nov 30, 2020 | $0.257 | $0.295 | $0.253 | $0.290 | 16 640 485 |
| Nov 27, 2020 | $0.262 | $0.267 | $0.250 | $0.253 | 5 329 938 |
| Nov 25, 2020 | $0.222 | $0.327 | $0.212 | $0.268 | 33 845 419 |
| Nov 24, 2020 | $0.230 | $0.235 | $0.220 | $0.228 | 3 697 304 |
| Nov 23, 2020 | $0.237 | $0.242 | $0.222 | $0.229 | 5 868 115 |
| Nov 20, 2020 | $0.252 | $0.293 | $0.235 | $0.241 | 21 322 619 |
| Nov 19, 2020 | $0.223 | $0.260 | $0.215 | $0.246 | 18 190 127 |
| Nov 18, 2020 | $0.215 | $0.226 | $0.210 | $0.220 | 5 202 119 |
| Nov 17, 2020 | $0.216 | $0.216 | $0.205 | $0.210 | 2 239 392 |
| Nov 16, 2020 | $0.210 | $0.225 | $0.206 | $0.208 | 4 354 977 |
| Nov 13, 2020 | $0.213 | $0.215 | $0.203 | $0.208 | 2 305 669 |
| Nov 12, 2020 | $0.219 | $0.239 | $0.207 | $0.208 | 7 594 515 |
| Nov 11, 2020 | $0.220 | $0.228 | $0.209 | $0.214 | 7 750 866 |
| Nov 10, 2020 | $0.190 | $0.240 | $0.184 | $0.234 | 14 358 520 |
| Nov 09, 2020 | $0.185 | $0.190 | $0.180 | $0.189 | 2 271 027 |
| Nov 06, 2020 | $0.184 | $0.190 | $0.171 | $0.182 | 3 141 157 |
| Nov 05, 2020 | $0.182 | $0.189 | $0.182 | $0.186 | 1 835 008 |
| Nov 04, 2020 | $0.190 | $0.195 | $0.183 | $0.190 | 1 576 949 |
| Nov 03, 2020 | $0.190 | $0.193 | $0.185 | $0.190 | 1 400 688 |
| Nov 02, 2020 | $0.186 | $0.191 | $0.182 | $0.188 | 1 703 373 |
| Oct 30, 2020 | $0.190 | $0.195 | $0.183 | $0.186 | 1 385 048 |
