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 |
| Sep 13, 2016 | $1.25 | $1.25 | $1.25 | $1.25 | 400 |
| Sep 12, 2016 | $1.32 | $1.32 | $1.32 | $1.32 | 7 600 |
| Sep 09, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 600 |
| Sep 08, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 2 000 |
| Sep 07, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 6 800 |
| Sep 06, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 2 900 |
| Sep 02, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 400 |
| Sep 01, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 5 100 |
| Aug 31, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 4 600 |
| Aug 30, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 1 000 |
| Aug 29, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 4 100 |
| Aug 26, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 6 600 |
| Aug 25, 2016 | $1.32 | $1.32 | $1.32 | $1.32 | 1 900 |
| Aug 24, 2016 | $1.31 | $1.31 | $1.31 | $1.31 | 6 400 |
| Aug 23, 2016 | $1.37 | $1.37 | $1.37 | $1.37 | 15 700 |
| Aug 22, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 2 500 |
| Aug 19, 2016 | $1.38 | $1.38 | $1.38 | $1.38 | 14 500 |
| Aug 18, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 9 400 |
| Aug 17, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 8 600 |
| Aug 16, 2016 | $1.42 | $1.42 | $1.42 | $1.42 | 44 700 |
| Aug 15, 2016 | $1.42 | $1.42 | $1.42 | $1.42 | 105 500 |
| Aug 12, 2016 | $1.42 | $1.42 | $1.42 | $1.42 | 3 900 |
| Aug 11, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 2 500 |
| Aug 10, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 1 200 |
| Aug 09, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 9 200 |
