NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$3.07
-0.120 (-3.76%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.06 | $3.50 | Thursday, 18th Apr 2024 ACST stock ended at $3.07. This is 3.76% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $3.06 to a day high of $3.17. |
| 90 days | $2.27 | $3.59 | |
| 52 weeks | $0.430 | $3.76 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $2.82 | $2.90 | $2.61 | $2.89 | 28 472 |
| 2023-12-28 | $3.03 | $3.18 | $2.83 | $2.91 | 105 625 |
| 2023-12-27 | $2.30 | $3.13 | $2.25 | $3.05 | 254 252 |
| 2023-12-26 | $2.15 | $2.30 | $2.15 | $2.25 | 21 575 |
| 2023-12-22 | $2.25 | $2.30 | $2.22 | $2.29 | 23 004 |
| 2023-12-21 | $2.22 | $2.30 | $2.22 | $2.24 | 30 179 |
| 2023-12-20 | $2.11 | $2.30 | $2.11 | $2.24 | 16 151 |
| 2023-12-19 | $2.16 | $2.16 | $2.13 | $2.14 | 7 860 |
| 2023-12-18 | $2.17 | $2.23 | $2.05 | $2.13 | 17 223 |
| 2023-12-15 | $2.04 | $2.20 | $2.04 | $2.15 | 11 695 |
| 2023-12-14 | $2.11 | $2.15 | $1.98 | $2.13 | 31 907 |
| 2023-12-13 | $2.13 | $2.18 | $2.09 | $2.12 | 9 198 |
| 2023-12-12 | $2.19 | $2.20 | $2.09 | $2.16 | 21 661 |
| 2023-12-11 | $2.27 | $2.31 | $2.20 | $2.21 | 4 755 |
| 2023-12-08 | $2.34 | $2.34 | $2.22 | $2.30 | 7 430 |
| 2023-12-07 | $2.24 | $2.38 | $2.16 | $2.33 | 7 296 |
| 2023-12-06 | $2.27 | $2.28 | $2.20 | $2.23 | 12 315 |
| 2023-12-05 | $2.29 | $2.42 | $2.26 | $2.28 | 12 063 |
| 2023-12-04 | $2.15 | $2.34 | $2.15 | $2.33 | 26 300 |
| 2023-12-01 | $2.14 | $2.22 | $2.14 | $2.16 | 6 466 |
| 2023-11-30 | $2.07 | $2.23 | $2.06 | $2.17 | 19 038 |
| 2023-11-29 | $2.06 | $2.10 | $2.00 | $2.05 | 13 078 |
| 2023-11-28 | $2.04 | $2.13 | $2.04 | $2.08 | 12 072 |
| 2023-11-27 | $2.10 | $2.16 | $2.08 | $2.16 | 11 398 |
| 2023-11-24 | $2.06 | $2.12 | $2.06 | $2.11 | 11 707 |
