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 |
| Aug 20, 2020 | $0.81 | $0.83 | $0.772 | $0.81 | 4 881 209 |
| Aug 19, 2020 | $0.780 | $0.83 | $0.773 | $0.82 | 3 750 463 |
| Aug 18, 2020 | $0.721 | $0.795 | $0.715 | $0.780 | 4 009 961 |
| Aug 17, 2020 | $0.710 | $0.730 | $0.700 | $0.715 | 1 822 305 |
| Aug 14, 2020 | $0.750 | $0.750 | $0.662 | $0.709 | 4 368 812 |
| Aug 13, 2020 | $0.760 | $0.769 | $0.735 | $0.760 | 1 375 541 |
| Aug 12, 2020 | $0.774 | $0.783 | $0.742 | $0.763 | 1 228 307 |
| Aug 11, 2020 | $0.769 | $0.790 | $0.761 | $0.775 | 1 455 744 |
| Aug 10, 2020 | $0.81 | $0.81 | $0.730 | $0.790 | 2 815 695 |
| Aug 07, 2020 | $0.797 | $0.82 | $0.780 | $0.795 | 2 311 525 |
| Aug 06, 2020 | $0.81 | $0.81 | $0.790 | $0.80 | 1 957 752 |
| Aug 05, 2020 | $0.784 | $0.81 | $0.771 | $0.81 | 6 923 411 |
| Aug 04, 2020 | $0.80 | $0.82 | $0.753 | $0.788 | 2 969 680 |
| Aug 03, 2020 | $0.790 | $0.83 | $0.790 | $0.80 | 8 119 932 |
| Jul 31, 2020 | $0.670 | $0.81 | $0.650 | $0.760 | 16 025 728 |
| Jul 30, 2020 | $0.641 | $0.671 | $0.600 | $0.640 | 1 206 015 |
| Jul 29, 2020 | $0.650 | $0.659 | $0.632 | $0.635 | 815 600 |
| Jul 28, 2020 | $0.670 | $0.680 | $0.646 | $0.659 | 733 423 |
| Jul 27, 2020 | $0.676 | $0.680 | $0.663 | $0.670 | 803 458 |
| Jul 24, 2020 | $0.675 | $0.680 | $0.652 | $0.670 | 678 220 |
| Jul 23, 2020 | $0.681 | $0.700 | $0.660 | $0.670 | 863 399 |
| Jul 22, 2020 | $0.700 | $0.700 | $0.661 | $0.685 | 1 433 800 |
| Jul 21, 2020 | $0.700 | $0.714 | $0.683 | $0.700 | 1 479 900 |
| Jul 20, 2020 | $0.720 | $0.725 | $0.681 | $0.700 | 1 271 900 |
| Jul 17, 2020 | $0.685 | $0.710 | $0.670 | $0.708 | 1 446 000 |
