NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$2.89
+0.0500 (+1.76%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 ACST stock ended at $2.89. This is 1.76% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.07% from a day low at $2.76 to a day high of $2.90. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $1.30 | $1.43 | $1.30 | $1.38 | 57 683 |
| Dec 28, 2016 | $1.48 | $1.51 | $1.35 | $1.35 | 190 075 |
| Dec 27, 2016 | $1.33 | $1.50 | $1.33 | $1.48 | 311 492 |
| Dec 23, 2016 | $1.35 | $2.03 | $1.33 | $1.33 | 4 972 817 |
| Dec 22, 2016 | $1.23 | $1.23 | $1.15 | $1.16 | 47 008 |
| Dec 21, 2016 | $1.18 | $1.25 | $1.11 | $1.23 | 250 970 |
| Dec 20, 2016 | $1.16 | $1.20 | $1.16 | $1.17 | 32 745 |
| Dec 19, 2016 | $1.13 | $1.23 | $1.12 | $1.17 | 43 148 |
| Dec 16, 2016 | $1.19 | $1.19 | $1.12 | $1.13 | 58 994 |
| Dec 15, 2016 | $1.18 | $1.24 | $1.11 | $1.20 | 87 096 |
| Dec 14, 2016 | $1.26 | $1.27 | $1.17 | $1.17 | 80 233 |
| Dec 13, 2016 | $1.27 | $1.29 | $1.26 | $1.27 | 27 825 |
| Dec 12, 2016 | $1.27 | $1.31 | $1.27 | $1.30 | 20 611 |
| Dec 09, 2016 | $1.32 | $1.36 | $1.27 | $1.27 | 43 901 |
| Dec 08, 2016 | $1.37 | $1.37 | $1.32 | $1.32 | 27 925 |
| Dec 07, 2016 | $1.37 | $1.38 | $1.30 | $1.36 | 30 238 |
| Dec 06, 2016 | $1.40 | $1.44 | $1.35 | $1.37 | 55 142 |
| Dec 05, 2016 | $1.35 | $1.46 | $1.35 | $1.39 | 83 518 |
| Dec 02, 2016 | $1.33 | $1.44 | $1.33 | $1.34 | 96 906 |
| Dec 01, 2016 | $1.40 | $1.49 | $1.22 | $1.37 | 91 265 |
| Nov 30, 2016 | $1.60 | $1.72 | $1.38 | $1.40 | 434 702 |
| Nov 29, 2016 | $1.51 | $2.46 | $1.51 | $1.80 | 2 593 334 |
| Nov 28, 2016 | $1.25 | $1.45 | $1.22 | $1.38 | 101 198 |
| Nov 25, 2016 | $1.22 | $1.33 | $1.22 | $1.24 | 6 543 |
| Nov 23, 2016 | $1.27 | $1.28 | $1.20 | $1.22 | 33 992 |
