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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 01, 2016 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| Jun 30, 2016 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| Jun 29, 2016 | $1.38 | $1.38 | $1.38 | $1.38 | 800 |
| Jun 28, 2016 | $1.40 | $1.40 | $1.40 | $1.40 | 8 900 |
| Jun 27, 2016 | $1.37 | $1.37 | $1.37 | $1.37 | 3 000 |
| Jun 24, 2016 | $1.37 | $1.37 | $1.37 | $1.37 | 4 000 |
| Jun 23, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| Jun 22, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 300 |
| Jun 21, 2016 | $1.47 | $1.47 | $1.47 | $1.47 | 1 900 |
| Jun 20, 2016 | $1.51 | $1.51 | $1.51 | $1.51 | 900 |
| Jun 17, 2016 | $1.54 | $1.54 | $1.54 | $1.54 | 800 |
| Jun 16, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 126 |
| Jun 15, 2016 | $1.47 | $1.47 | $1.47 | $1.47 | 4 042 |
| Jun 14, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 149 |
| Jun 13, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| Jun 10, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 2 518 |
| Jun 09, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 1 032 |
| Jun 08, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 11 511 |
| Jun 07, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 2 203 |
| Jun 06, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 467 |
| Jun 03, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 2 063 |
| Jun 02, 2016 | $1.47 | $1.47 | $1.47 | $1.47 | 2 853 |
| Jun 01, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 723 |
| May 31, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 8 899 |
| May 27, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 430 |
