Acasti Pharma Inc. (ACST)
NASDAQ: ACST
· Real-Time Price · USD
3.37
0.13 (4.01%)
At close: Oct 25, 2024, 10:00 PM
ACST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.18 | 3.40 | 3.07 | 3.28 | 3.28 | 1.55% | 36,006 |
| Nov 21, 2024 | 3.25 | 3.36 | 3.13 | 3.23 | 3.23 | -1.52% | 30,061 |
| Nov 20, 2024 | 3.01 | 3.49 | 3.01 | 3.28 | 3.28 | 4.13% | 61,284 |
| Nov 19, 2024 | 3.10 | 3.25 | 3.01 | 3.15 | 3.15 | -0.32% | 17,841 |
| Nov 18, 2024 | 3.10 | 3.16 | 3.01 | 3.16 | 3.16 | 1.61% | 18,964 |
| Nov 15, 2024 | 3.46 | 3.46 | 3.04 | 3.11 | 3.11 | -6.04% | 28,648 |
| Nov 14, 2024 | 3.09 | 3.33 | 2.99 | 3.31 | 3.31 | 8.52% | 24,252 |
| Nov 13, 2024 | 3.11 | 3.34 | 3.02 | 3.05 | 3.05 | -4.39% | 29,899 |
| Nov 12, 2024 | 3.15 | 3.27 | 3.05 | 3.19 | 3.19 | 4.59% | 24,273 |
| Nov 11, 2024 | 3.00 | 3.25 | 2.95 | 3.05 | 3.05 | 3.39% | 45,398 |
| Nov 8, 2024 | 3.18 | 3.18 | 2.95 | 2.95 | 2.95 | -4.53% | 6,028 |
| Nov 7, 2024 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | 1.64% | 12,644 |
| Nov 6, 2024 | 2.97 | 3.05 | 2.88 | 3.04 | 3.04 | 0.00% | 21,224 |
| Nov 5, 2024 | 3.10 | 3.13 | 2.96 | 3.04 | 3.04 | -2.88% | 20,982 |
| Nov 4, 2024 | 3.10 | 3.26 | 3.01 | 3.13 | 3.13 | 0.97% | 12,072 |
| Nov 1, 2024 | 3.12 | 3.17 | 3.00 | 3.10 | 3.10 | -3.13% | 33,097 |
| Oct 31, 2024 | 3.20 | 3.27 | 3.10 | 3.20 | 3.20 | 3.23% | 34,157 |
| Oct 30, 2024 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -4.32% | 45,018 |
| Oct 29, 2024 | 3.12 | 3.30 | 3.12 | 3.24 | 3.24 | 0.93% | 24,027 |
| Oct 28, 2024 | 3.04 | 3.30 | 2.95 | 3.21 | 3.21 | -4.75% | 142,009 |