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 |
| May 26, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 795 |
| May 25, 2016 | $1.67 | $1.67 | $1.67 | $1.67 | 13 018 |
| May 24, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 27 727 |
| May 23, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 3 852 |
| May 20, 2016 | $1.29 | $1.29 | $1.29 | $1.29 | 1 926 |
| May 19, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 1 008 |
| May 18, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 1 706 |
| May 17, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 2 920 |
| May 16, 2016 | $1.38 | $1.38 | $1.38 | $1.38 | 6 956 |
| May 13, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 97 738 |
| May 12, 2016 | $1.28 | $1.28 | $1.28 | $1.28 | 1 629 |
| May 11, 2016 | $1.21 | $1.21 | $1.21 | $1.21 | 240 |
| May 10, 2016 | $1.22 | $1.22 | $1.22 | $1.22 | 4 789 |
| May 09, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 4 518 |
| May 06, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 1 025 |
| May 05, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 4 734 |
| May 04, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 1 921 |
| May 03, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 7 921 |
| May 02, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| Apr 29, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 1 632 |
| Apr 28, 2016 | $1.44 | $1.44 | $1.44 | $1.44 | 2 921 |
| Apr 27, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 11 220 |
| Apr 26, 2016 | $1.40 | $1.40 | $1.40 | $1.40 | 100 |
| Apr 25, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 5 882 |
| Apr 22, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
