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 | $2.65 | $3.42 | 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 | $2.38 | $3.59 | |
| 52 weeks | $0.453 | $3.76 |
| Date | Open | High | Low | Close | Volume |
| Oct 18, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 25 300 |
| Oct 17, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 7 200 |
| Oct 14, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 16 900 |
| Oct 13, 2016 | $1.64 | $1.64 | $1.64 | $1.64 | 30 000 |
| Oct 12, 2016 | $1.69 | $1.69 | $1.69 | $1.69 | 37 500 |
| Oct 11, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 21 600 |
| Oct 10, 2016 | $1.65 | $1.65 | $1.65 | $1.65 | 22 400 |
| Oct 07, 2016 | $1.67 | $1.67 | $1.67 | $1.67 | 43 600 |
| Oct 06, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 21 800 |
| Oct 05, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 18 200 |
| Oct 04, 2016 | $1.76 | $1.76 | $1.76 | $1.76 | 23 300 |
| Oct 03, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 19 700 |
| Sep 30, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 43 700 |
| Sep 29, 2016 | $1.83 | $1.83 | $1.83 | $1.83 | 27 900 |
| Sep 28, 2016 | $1.89 | $1.89 | $1.89 | $1.89 | 26 500 |
| Sep 27, 2016 | $1.94 | $1.94 | $1.94 | $1.94 | 154 600 |
| Sep 26, 2016 | $1.86 | $1.86 | $1.86 | $1.86 | 25 700 |
| Sep 23, 2016 | $1.89 | $1.89 | $1.89 | $1.89 | 47 900 |
| Sep 22, 2016 | $1.88 | $1.88 | $1.88 | $1.88 | 57 800 |
| Sep 21, 2016 | $1.93 | $1.93 | $1.93 | $1.93 | 105 600 |
| Sep 20, 2016 | $2.07 | $2.07 | $2.07 | $2.07 | 92 600 |
| Sep 19, 2016 | $2.01 | $2.01 | $2.01 | $2.01 | 222 000 |
| Sep 16, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 393 200 |
| Sep 15, 2016 | $2.23 | $2.23 | $2.23 | $2.23 | 1 901 400 |
| Sep 14, 2016 | $2.81 | $2.81 | $2.81 | $2.81 | 5 334 900 |
