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 |
| Aug 08, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 100 |
| Aug 05, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 10 100 |
| Aug 04, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 24 600 |
| Aug 03, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 6 300 |
| Aug 02, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 44 900 |
| Aug 01, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 81 700 |
| Jul 29, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 18 300 |
| Jul 28, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 18 700 |
| Jul 27, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 121 400 |
| Jul 26, 2016 | $1.54 | $1.54 | $1.54 | $1.54 | 5 800 |
| Jul 25, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 47 400 |
| Jul 22, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 100 |
| Jul 21, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 2 000 |
| Jul 20, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 7 900 |
| Jul 19, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 1 800 |
| Jul 18, 2016 | $1.47 | $1.47 | $1.47 | $1.47 | 18 300 |
| Jul 15, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 49 100 |
| Jul 14, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 884 600 |
| Jul 13, 2016 | $1.32 | $1.32 | $1.32 | $1.32 | 1 700 |
| Jul 12, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 2 900 |
| Jul 11, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| Jul 08, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 1 000 |
| Jul 07, 2016 | $1.32 | $1.32 | $1.32 | $1.32 | 1 300 |
| Jul 06, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 10 200 |
| Jul 05, 2016 | $1.37 | $1.37 | $1.37 | $1.37 | 1 500 |
