NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$2.84
-0.110 (-3.73%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ACST stock ended at $2.84. This is 3.73% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.03% from a day low at $2.74 to a day high of $2.96. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $0.640 | $0.645 | $0.600 | $0.618 | 553 207 |
| May 13, 2020 | $0.656 | $0.684 | $0.615 | $0.630 | 984 412 |
| May 12, 2020 | $0.689 | $0.689 | $0.651 | $0.657 | 707 397 |
| May 11, 2020 | $0.660 | $0.700 | $0.611 | $0.682 | 1 175 458 |
| May 08, 2020 | $0.650 | $0.680 | $0.646 | $0.662 | 1 344 928 |
| May 07, 2020 | $0.620 | $0.645 | $0.610 | $0.637 | 1 290 198 |
| May 06, 2020 | $0.580 | $0.620 | $0.569 | $0.605 | 1 766 790 |
| May 05, 2020 | $0.562 | $0.590 | $0.562 | $0.570 | 427 824 |
| May 04, 2020 | $0.600 | $0.600 | $0.560 | $0.575 | 504 541 |
| May 01, 2020 | $0.602 | $0.607 | $0.570 | $0.590 | 769 446 |
| Apr 30, 2020 | $0.600 | $0.660 | $0.570 | $0.610 | 2 121 411 |
| Apr 29, 2020 | $0.540 | $0.595 | $0.530 | $0.595 | 1 476 096 |
| Apr 28, 2020 | $0.530 | $0.540 | $0.525 | $0.534 | 802 652 |
| Apr 27, 2020 | $0.540 | $0.540 | $0.525 | $0.534 | 879 496 |
| Apr 24, 2020 | $0.548 | $0.548 | $0.525 | $0.540 | 988 403 |
| Apr 23, 2020 | $0.553 | $0.570 | $0.531 | $0.548 | 849 802 |
| Apr 22, 2020 | $0.560 | $0.585 | $0.541 | $0.561 | 940 238 |
| Apr 21, 2020 | $0.589 | $0.590 | $0.524 | $0.535 | 1 612 412 |
| Apr 20, 2020 | $0.712 | $0.720 | $0.520 | $0.580 | 6 410 386 |
| Apr 17, 2020 | $0.549 | $0.700 | $0.545 | $0.647 | 7 883 360 |
| Apr 16, 2020 | $0.490 | $0.540 | $0.480 | $0.530 | 2 070 222 |
| Apr 15, 2020 | $0.460 | $0.475 | $0.438 | $0.470 | 844 228 |
| Apr 14, 2020 | $0.461 | $0.490 | $0.450 | $0.450 | 1 258 561 |
| Apr 13, 2020 | $0.408 | $0.435 | $0.391 | $0.433 | 943 848 |
| Apr 09, 2020 | $0.380 | $0.390 | $0.372 | $0.390 | 849 998 |
