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 |
| Nov 22, 2016 | $1.34 | $1.34 | $1.28 | $1.31 | 6 903 |
| Nov 21, 2016 | $1.34 | $1.34 | $1.31 | $1.31 | 3 926 |
| Nov 18, 2016 | $1.31 | $1.32 | $1.30 | $1.31 | 6 657 |
| Nov 17, 2016 | $1.35 | $1.35 | $1.31 | $1.32 | 4 803 |
| Nov 16, 2016 | $1.36 | $1.36 | $1.31 | $1.34 | 4 799 |
| Nov 15, 2016 | $1.42 | $1.42 | $1.30 | $1.30 | 24 376 |
| Nov 14, 2016 | $1.42 | $1.45 | $1.28 | $1.39 | 65 945 |
| Nov 11, 2016 | $1.33 | $1.44 | $1.26 | $1.38 | 64 869 |
| Nov 10, 2016 | $1.31 | $1.38 | $1.28 | $1.29 | 12 875 |
| Nov 09, 2016 | $1.27 | $1.32 | $1.26 | $1.31 | 6 425 |
| Nov 08, 2016 | $1.29 | $1.29 | $1.29 | $1.29 | 1 381 |
| Nov 07, 2016 | $1.28 | $1.28 | $1.28 | $1.28 | 13 300 |
| Nov 04, 2016 | $1.26 | $1.26 | $1.26 | $1.26 | 55 800 |
| Nov 03, 2016 | $1.32 | $1.32 | $1.32 | $1.32 | 4 700 |
| Nov 02, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 57 800 |
| Nov 01, 2016 | $1.28 | $1.28 | $1.28 | $1.28 | 18 500 |
| Oct 31, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 4 800 |
| Oct 28, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 6 800 |
| Oct 27, 2016 | $1.40 | $1.40 | $1.40 | $1.40 | 3 800 |
| Oct 26, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 26 700 |
| Oct 25, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 8 600 |
| Oct 24, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 12 500 |
| Oct 21, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 30 000 |
| Oct 20, 2016 | $1.54 | $1.54 | $1.54 | $1.54 | 16 900 |
| Oct 19, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 2 400 |
