Acasti Pharma Inc. (ACST)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.8000 | 3.1300 | 2.7700 | 2.9000 | 2.9000 | 3,800 |
| 25 Apr 2024 | 2.8600 | 2.9300 | 2.8600 | 2.9300 | 2.9300 | 2,600 |
| 24 Apr 2024 | 2.8700 | 3.1600 | 2.8700 | 2.9000 | 2.9000 | 8,400 |
| 23 Apr 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 4,500 |
| 22 Apr 2024 | 2.8100 | 2.9100 | 2.8100 | 2.8500 | 2.8500 | 9,800 |
| 19 Apr 2024 | 3.0700 | 3.0800 | 2.8700 | 2.8700 | 2.8700 | 19,900 |
| 18 Apr 2024 | 3.1700 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 9,700 |
| 17 Apr 2024 | 3.3100 | 3.3100 | 3.1600 | 3.1900 | 3.1900 | 16,800 |
| 16 Apr 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 7,400 |
| 15 Apr 2024 | 3.4100 | 3.4100 | 3.3200 | 3.3600 | 3.3600 | 21,600 |
| 12 Apr 2024 | 3.3400 | 3.4200 | 3.3100 | 3.4100 | 3.4100 | 5,800 |
| 11 Apr 2024 | 3.3800 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 26,900 |
| 10 Apr 2024 | 3.4000 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 21,300 |
| 09 Apr 2024 | 3.4100 | 3.4100 | 3.3200 | 3.4000 | 3.4000 | 17,000 |
| 08 Apr 2024 | 3.4000 | 3.4300 | 3.3200 | 3.4000 | 3.4000 | 9,100 |
| 05 Apr 2024 | 3.4200 | 3.4200 | 3.3300 | 3.4000 | 3.4000 | 5,400 |
| 04 Apr 2024 | 3.4000 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 36,000 |
| 03 Apr 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3800 | 3.3800 | 34,600 |
| 02 Apr 2024 | 3.4100 | 3.5000 | 3.3900 | 3.4300 | 3.4300 | 25,100 |
| 01 Apr 2024 | 3.3500 | 3.4500 | 3.2900 | 3.4500 | 3.4500 | 28,600 |
| 28 Mar 2024 | 3.4200 | 3.4300 | 3.3700 | 3.4300 | 3.4300 | 33,100 |
| 27 Mar 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4000 | 3.4000 | 225,600 |
| 26 Mar 2024 | 3.4400 | 3.4400 | 3.3700 | 3.4000 | 3.4000 | 22,600 |
| 25 Mar 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4100 | 3.4100 | 17,500 |
| 22 Mar 2024 | 3.3900 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 19,700 |
| 21 Mar 2024 | 3.4200 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 30,600 |
| 20 Mar 2024 | 3.3600 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 17,500 |
| 19 Mar 2024 | 3.3700 | 3.4100 | 3.3400 | 3.4000 | 3.4000 | 23,900 |
| 18 Mar 2024 | 3.3800 | 3.4100 | 3.3600 | 3.4000 | 3.4000 | 16,100 |
| 15 Mar 2024 | 3.4000 | 3.4300 | 3.3600 | 3.3800 | 3.3800 | 12,000 |
| 14 Mar 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 39,000 |
| 13 Mar 2024 | 3.4100 | 3.4100 | 3.3300 | 3.4000 | 3.4000 | 18,500 |
| 12 Mar 2024 | 3.4000 | 3.4500 | 3.3300 | 3.4300 | 3.4300 | 49,100 |
| 11 Mar 2024 | 3.3500 | 3.3600 | 3.2600 | 3.3500 | 3.3500 | 24,900 |
| 08 Mar 2024 | 3.4000 | 3.4400 | 3.3000 | 3.4000 | 3.4000 | 15,300 |
| 07 Mar 2024 | 3.4500 | 3.4500 | 3.3100 | 3.4000 | 3.4000 | 21,200 |
| 06 Mar 2024 | 3.4800 | 3.5000 | 3.3400 | 3.4100 | 3.4100 | 16,900 |
| 05 Mar 2024 | 3.4000 | 3.4600 | 3.3200 | 3.4100 | 3.4100 | 43,100 |
| 04 Mar 2024 | 3.4800 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 30,900 |
| 01 Mar 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 11,500 |
| 29 Feb 2024 | 3.4200 | 3.4800 | 3.3000 | 3.3400 | 3.3400 | 15,000 |
| 28 Feb 2024 | 3.3500 | 3.4800 | 3.3000 | 3.4000 | 3.4000 | 9,600 |
| 27 Feb 2024 | 3.3000 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 11,700 |
| 26 Feb 2024 | 3.3300 | 3.3700 | 3.2300 | 3.3700 | 3.3700 | 17,900 |
| 23 Feb 2024 | 3.3300 | 3.4900 | 3.3100 | 3.3500 | 3.3500 | 19,400 |
| 22 Feb 2024 | 3.3500 | 3.5900 | 3.3400 | 3.3700 | 3.3700 | 36,700 |
| 21 Feb 2024 | 3.1200 | 3.3500 | 3.0400 | 3.3400 | 3.3400 | 54,200 |
| 20 Feb 2024 | 3.2000 | 3.3500 | 3.1000 | 3.1100 | 3.1100 | 63,300 |
| 16 Feb 2024 | 3.0600 | 3.3000 | 2.9900 | 3.3000 | 3.3000 | 62,400 |
| 15 Feb 2024 | 2.6600 | 3.0600 | 2.5900 | 3.0600 | 3.0600 | 91,200 |
| 14 Feb 2024 | 2.8000 | 2.8000 | 2.5200 | 2.6400 | 2.6400 | 23,000 |
| 13 Feb 2024 | 2.5500 | 2.7200 | 2.4200 | 2.4200 | 2.4200 | 41,800 |
| 12 Feb 2024 | 2.4400 | 2.8000 | 2.4100 | 2.6100 | 2.6100 | 64,200 |
| 09 Feb 2024 | 2.4500 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 8,200 |
| 08 Feb 2024 | 2.3800 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 6,000 |
| 07 Feb 2024 | 2.3900 | 2.5000 | 2.3400 | 2.3600 | 2.3600 | 18,400 |
| 06 Feb 2024 | 2.2900 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 6,100 |
| 05 Feb 2024 | 2.3900 | 2.4200 | 2.2500 | 2.3000 | 2.3000 | 22,900 |
| 02 Feb 2024 | 2.4000 | 2.5000 | 2.3600 | 2.3800 | 2.3800 | 21,400 |
| 01 Feb 2024 | 2.4700 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 7,600 |
| 31 Jan 2024 | 2.4400 | 2.5600 | 2.4100 | 2.4800 | 2.4800 | 13,700 |
| 30 Jan 2024 | 2.5000 | 2.5400 | 2.3600 | 2.4500 | 2.4500 | 9,500 |
| 29 Jan 2024 | 2.5200 | 2.5200 | 2.4200 | 2.5000 | 2.5000 | 8,500 |
| 26 Jan 2024 | 2.3900 | 2.5500 | 2.3900 | 2.5500 | 2.5500 | 4,100 |
| 25 Jan 2024 | 2.4100 | 2.4700 | 2.3100 | 2.3900 | 2.3900 | 4,100 |
| 24 Jan 2024 | 2.4900 | 2.5000 | 2.3400 | 2.4200 | 2.4200 | 19,000 |
| 23 Jan 2024 | 2.3100 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 5,200 |
| 22 Jan 2024 | 2.4500 | 2.4800 | 2.2600 | 2.3600 | 2.3600 | 19,100 |
| 19 Jan 2024 | 2.3800 | 2.4700 | 2.2800 | 2.4400 | 2.4400 | 11,300 |
| 18 Jan 2024 | 2.3700 | 2.5100 | 2.1900 | 2.4100 | 2.4100 | 67,400 |
| 17 Jan 2024 | 2.5100 | 2.5600 | 1.9800 | 2.1800 | 2.1800 | 87,600 |
| 16 Jan 2024 | 2.6400 | 2.7600 | 2.5200 | 2.5900 | 2.5900 | 22,500 |
| 12 Jan 2024 | 2.7800 | 2.7800 | 2.6300 | 2.6800 | 2.6800 | 13,200 |
| 11 Jan 2024 | 2.8200 | 2.8600 | 2.7100 | 2.7600 | 2.7600 | 7,700 |
| 10 Jan 2024 | 2.8800 | 2.9400 | 2.7400 | 2.8400 | 2.8400 | 27,600 |
| 09 Jan 2024 | 2.8800 | 2.9500 | 2.7400 | 2.8600 | 2.8600 | 9,900 |
| 08 Jan 2024 | 2.7900 | 3.1400 | 2.7900 | 2.8800 | 2.8800 | 74,100 |
| 05 Jan 2024 | 2.6600 | 2.9000 | 2.6500 | 2.8700 | 2.8700 | 49,200 |
| 04 Jan 2024 | 2.7200 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 7,600 |
| 03 Jan 2024 | 2.7700 | 2.7800 | 2.6500 | 2.7200 | 2.7200 | 9,600 |
| 02 Jan 2024 | 2.8500 | 2.9400 | 2.7500 | 2.7600 | 2.7600 | 8,900 |
| 29 Dec 2023 | 2.8200 | 2.9000 | 2.6000 | 2.8900 | 2.8900 | 28,500 |
| 28 Dec 2023 | 3.0300 | 3.1800 | 2.8300 | 2.9100 | 2.9100 | 106,000 |
| 27 Dec 2023 | 2.3000 | 3.1300 | 2.2500 | 3.0500 | 3.0500 | 255,600 |
| 26 Dec 2023 | 2.1500 | 2.3000 | 2.1500 | 2.2500 | 2.2500 | 21,600 |
| 22 Dec 2023 | 2.2500 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 23,100 |
| 21 Dec 2023 | 2.2200 | 2.3500 | 2.2200 | 2.2400 | 2.2400 | 30,700 |
| 20 Dec 2023 | 2.1100 | 2.3000 | 2.1100 | 2.2400 | 2.2400 | 16,300 |
| 19 Dec 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 8,700 |
| 18 Dec 2023 | 2.1700 | 2.2300 | 2.0500 | 2.1300 | 2.1300 | 17,200 |
| 15 Dec 2023 | 2.0400 | 2.2000 | 2.0400 | 2.1500 | 2.1500 | 11,700 |
| 14 Dec 2023 | 2.1100 | 2.1500 | 1.9800 | 2.1300 | 2.1300 | 32,000 |
| 13 Dec 2023 | 2.1300 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 9,400 |
| 12 Dec 2023 | 2.1900 | 2.2000 | 2.0900 | 2.1600 | 2.1600 | 21,900 |
| 11 Dec 2023 | 2.2700 | 2.3100 | 2.2000 | 2.2100 | 2.2100 | 4,800 |
| 08 Dec 2023 | 2.3400 | 2.3400 | 2.2200 | 2.3000 | 2.3000 | 7,400 |
| 07 Dec 2023 | 2.2400 | 2.3800 | 2.1600 | 2.3300 | 2.3300 | 7,300 |
| 06 Dec 2023 | 2.2700 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 12,400 |
| 05 Dec 2023 | 2.2900 | 2.4200 | 2.2600 | 2.2800 | 2.2800 | 12,100 |
| 04 Dec 2023 | 2.1500 | 2.3400 | 2.1500 | 2.3300 | 2.3300 | 26,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.