NASDAQ:ACST
Acasti Pharma Stock Price (Quote)
$2.90
-0.0285 (-0.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.77 | $3.50 | Friday, 26th Apr 2024 ACST stock ended at $2.90. This is 0.97% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 9.92% from a day low at $2.77 to a day high of $3.05. |
| 90 days | $2.27 | $3.59 | |
| 52 weeks | $0.430 | $3.76 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 402 |
| Apr 08, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 2 209 |
| Apr 07, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 4 114 |
| Apr 06, 2016 | $1.47 | $1.47 | $1.47 | $1.47 | 1 146 |
| Apr 05, 2016 | $1.44 | $1.44 | $1.44 | $1.44 | 346 |
| Apr 04, 2016 | $1.47 | $1.47 | $1.47 | $1.47 | 4 812 |
| Apr 01, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 3 780 |
| Mar 31, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 9 623 |
| Mar 30, 2016 | $1.51 | $1.51 | $1.51 | $1.51 | 3 445 |
| Mar 29, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 20 800 |
| Mar 28, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 3 600 |
| Mar 24, 2016 | $1.47 | $1.47 | $1.47 | $1.47 | 48 200 |
| Mar 23, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 800 |
| Mar 22, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 2 100 |
| Mar 21, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 1 800 |
| Mar 18, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| Mar 17, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 700 |
| Mar 16, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 36 500 |
| Mar 15, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 1 500 |
| Mar 14, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 200 |
| Mar 11, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 900 |
| Mar 10, 2016 | $1.64 | $1.64 | $1.64 | $1.64 | 4 100 |
| Mar 09, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 800 |
| Mar 08, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 700 |
| Mar 07, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 30 900 |
