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 |
| Mar 04, 2016 | $1.77 | $1.77 | $1.77 | $1.77 | 15 300 |
| Mar 03, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 9 600 |
| Mar 02, 2016 | $1.66 | $1.66 | $1.66 | $1.66 | 5 200 |
| Mar 01, 2016 | $1.51 | $1.51 | $1.51 | $1.51 | 2 600 |
| Feb 29, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 2 000 |
| Feb 26, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 3 100 |
| Feb 25, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 700 |
| Feb 24, 2016 | $1.44 | $1.44 | $1.44 | $1.44 | 7 200 |
| Feb 23, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 3 500 |
| Feb 22, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 8 200 |
| Feb 19, 2016 | $1.59 | $1.59 | $1.59 | $1.59 | 16 700 |
| Feb 18, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 12 300 |
| Feb 17, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 20 600 |
| Feb 16, 2016 | $1.42 | $1.42 | $1.42 | $1.42 | 4 200 |
| Feb 12, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 4 300 |
| Feb 11, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 2 800 |
| Feb 10, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 2 500 |
| Feb 09, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 14 800 |
| Feb 08, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 5 200 |
| Feb 05, 2016 | $1.58 | $1.58 | $1.58 | $1.58 | 2 100 |
| Feb 04, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 6 000 |
| Feb 03, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 7 700 |
| Feb 02, 2016 | $1.42 | $1.42 | $1.42 | $1.42 | 17 800 |
| Feb 01, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 3 200 |
| Jan 29, 2016 | $1.56 | $1.56 | $1.56 | $1.56 | 10 900 |
