Acasti Pharma Inc. (ACST)
3.37
0.13 (4.01%)
At close: Oct 25, 2024, 8:00 PM
ACST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3.38 | 3.45 | 3.20 | 3.37 | -0.03 | -0.88% | undefined |
| Oct 24, 2024 | 3.54 | 3.58 | 3.30 | 3.40 | -0.20 | -5.56% | undefined |
| Oct 23, 2024 | 3.21 | 3.60 | 3.19 | 3.60 | 0.31 | 9.42% | undefined |
| Oct 22, 2024 | 3.13 | 3.30 | 3.13 | 3.29 | 0.07 | 2.17% | undefined |
| Oct 21, 2024 | 3.27 | 3.39 | 3.12 | 3.22 | -0.11 | -3.30% | undefined |
| Oct 18, 2024 | 3.40 | 3.40 | 3.21 | 3.33 | 0.05 | 1.52% | undefined |
| Oct 17, 2024 | 3.37 | 3.37 | 3.26 | 3.28 | -0.07 | -2.09% | undefined |
| Oct 16, 2024 | 3.36 | 3.44 | 3.27 | 3.35 | -0.04 | -1.18% | undefined |
| Oct 15, 2024 | 3.29 | 3.40 | 3.22 | 3.39 | 0.12 | 3.67% | undefined |
| Oct 14, 2024 | 3.37 | 3.37 | 3.21 | 3.27 | -0.07 | -2.10% | undefined |
| Oct 11, 2024 | 3.42 | 3.42 | 3.20 | 3.34 | -0.07 | -2.05% | undefined |
| Oct 10, 2024 | 3.28 | 3.50 | 3.22 | 3.41 | 0.10 | 3.02% | undefined |
| Oct 9, 2024 | 3.02 | 3.37 | 3.02 | 3.31 | 0.29 | 9.60% | undefined |
| Oct 8, 2024 | 3.05 | 3.15 | 3.02 | 3.02 | -0.09 | -2.89% | undefined |
| Oct 7, 2024 | 3.11 | 3.14 | 3.03 | 3.11 | 0.00 | 0.00% | undefined |
| Oct 4, 2024 | 3.01 | 3.12 | 3.01 | 3.11 | 0.11 | 3.67% | undefined |
| Oct 3, 2024 | 3.06 | 3.07 | 3.00 | 3.00 | -0.05 | -1.64% | undefined |
| Oct 2, 2024 | 3.01 | 3.05 | 3.00 | 3.05 | 0.04 | 1.33% | undefined |
| Oct 1, 2024 | 3.01 | 3.06 | 2.77 | 3.01 | 0.01 | 0.33% | undefined |
| Sep 30, 2024 | 3.16 | 3.16 | 2.95 | 3.00 | -0.12 | -3.85% | undefined |
| Sep 27, 2024 | 3.16 | 3.20 | 3.03 | 3.12 | 0.05 | 1.63% | undefined |
| Sep 26, 2024 | 3.16 | 3.17 | 2.91 | 3.07 | 0.01 | 0.33% | undefined |
| Sep 25, 2024 | 2.61 | 3.10 | 2.59 | 3.06 | 0.50 | 19.53% | undefined |
| Sep 24, 2024 | 2.59 | 2.70 | 2.56 | 2.56 | -0.04 | -1.54% | undefined |
| Sep 23, 2024 | 2.68 | 2.69 | 2.60 | 2.60 | -0.08 | -2.99% | undefined |
| Sep 20, 2024 | 2.79 | 2.80 | 2.65 | 2.68 | -0.10 | -3.60% | undefined |
| Sep 19, 2024 | 2.78 | 2.91 | 2.78 | 2.78 | 0.06 | 2.21% | undefined |
| Sep 18, 2024 | 2.73 | 2.83 | 2.70 | 2.72 | -0.01 | -0.37% | undefined |
| Sep 17, 2024 | 2.65 | 2.77 | 2.60 | 2.73 | 0.15 | 5.81% | undefined |
| Sep 16, 2024 | 2.38 | 2.63 | 2.31 | 2.58 | 0.29 | 12.66% | undefined |
| Sep 13, 2024 | 2.18 | 2.32 | 2.15 | 2.29 | 0.16 | 7.51% | undefined |
| Sep 12, 2024 | 2.32 | 2.32 | 2.13 | 2.13 | -0.19 | -8.19% | undefined |
| Sep 11, 2024 | 2.38 | 2.38 | 2.30 | 2.32 | -0.06 | -2.52% | undefined |
| Sep 10, 2024 | 2.44 | 2.44 | 2.36 | 2.38 | -0.07 | -2.86% | undefined |
| Sep 9, 2024 | 2.41 | 2.50 | 2.40 | 2.45 | 0.04 | 1.66% | undefined |
| Sep 6, 2024 | 2.41 | 2.53 | 2.40 | 2.41 | -0.04 | -1.63% | undefined |
| Sep 5, 2024 | 2.45 | 2.50 | 2.41 | 2.45 | -0.05 | -2.00% | undefined |
| Sep 4, 2024 | 2.51 | 2.55 | 2.48 | 2.50 | -0.06 | -2.34% | undefined |
| Sep 3, 2024 | 2.61 | 2.68 | 2.50 | 2.56 | -0.06 | -2.29% | undefined |
| Aug 30, 2024 | 2.62 | 2.71 | 2.60 | 2.62 | -0.02 | -0.76% | undefined |
| Aug 29, 2024 | 2.54 | 2.68 | 2.54 | 2.64 | 0.11 | 4.35% | undefined |
| Aug 28, 2024 | 2.49 | 2.62 | 2.49 | 2.53 | 0.05 | 2.02% | undefined |
| Aug 27, 2024 | 2.36 | 2.50 | 2.36 | 2.48 | 0.11 | 4.64% | undefined |
| Aug 26, 2024 | 2.44 | 2.44 | 2.36 | 2.37 | -0.08 | -3.27% | undefined |
| Aug 23, 2024 | 2.44 | 2.50 | 2.40 | 2.45 | 0.05 | 2.08% | undefined |
| Aug 22, 2024 | 2.42 | 2.44 | 2.40 | 2.40 | -0.06 | -2.44% | undefined |
| Aug 21, 2024 | 2.50 | 2.50 | 2.40 | 2.46 | 0.02 | 0.82% | undefined |
| Aug 20, 2024 | 2.46 | 2.51 | 2.44 | 2.44 | -0.05 | -2.01% | undefined |
| Aug 19, 2024 | 2.41 | 2.53 | 2.41 | 2.49 | 0.03 | 1.22% | undefined |
| Aug 16, 2024 | 2.42 | 2.54 | 2.41 | 2.46 | -0.04 | -1.60% | undefined |