Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Acasti Pharma (TSV: ACST )

0.5800 UNCHANGED

Last Price Updated: 11:24 AM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	0.7000	0.7000	0.7000	0.7000	3,284	-0.10(-12.50%)
Feb 22, 2023				0.8000	0	-0.01(-1.23%)
Feb 21, 2023	0.8100	0.8100	0.8100	0.8100	616	-0.02(-2.41%)
Feb 17, 2023				0.8300	0	-0.03(-3.49%)
Feb 16, 2023	0.8900	0.8900	0.8600	0.8600	9,087	+0.00(+0.00%)
Feb 15, 2023	0.8600	0.8600	0.8600	0.8600	1,800	+0.03(+3.61%)
Feb 14, 2023	0.8100	0.8300	0.8100	0.8300	3,124	-0.01(-1.19%)
Feb 13, 2023	0.9700	0.9700	0.8400	0.8400	11,467	-0.09(-9.68%)
Feb 10, 2023	0.9300	0.9300	0.9300	0.9300	2,100	+0.02(+2.20%)
Feb 09, 2023	0.9100	0.9200	0.9100	0.9100	1,500	+0.00(+0.00%)
Feb 08, 2023	0.9300	0.9300	0.9100	0.9100	4,700	-0.03(-3.19%)
Feb 07, 2023	0.9400	0.9400	0.9400	0.9400	2,267	+0.01(+1.08%)
Feb 06, 2023	0.9300	0.9300	0.9300	0.9300	687	+0.01(+1.09%)
Feb 03, 2023	0.9200	0.9200	0.9200	0.9200	2,787	+0.00(+0.00%)
Feb 02, 2023	0.9100	0.9200	0.9100	0.9200	2,300	+0.06(+6.98%)
Feb 01, 2023	0.9100	0.9100	0.8600	0.8600	9,985	-0.06(-6.52%)
Jan 31, 2023	1.030	1.030	0.9200	0.9200	2,466	-0.05(-5.15%)
Jan 30, 2023	0.9300	0.9700	0.9300	0.9700	3,903	+0.04(+4.30%)
Jan 27, 2023	0.9300	0.9300	0.9300	0.9300	601	-0.06(-6.06%)
Jan 26, 2023	0.9900	0.9900	0.9900	0.9900	1,275	-0.03(-2.94%)
Jan 25, 2023	1.040	1.040	0.9600	1.020	7,024	-0.03(-2.86%)
Jan 24, 2023	1.100	1.100	1.050	1.050	4,660	-0.05(-4.55%)
Jan 23, 2023	1.120	1.120	1.080	1.100	6,656	-0.02(-1.79%)
Jan 20, 2023	1.090	1.120	1.080	1.120	26,749	+0.04(+3.70%)
Jan 19, 2023	1.090	1.090	1.080	1.080	400	+0.02(+1.89%)
Jan 18, 2023	1.000	1.090	1.000	1.060	13,364	+0.07(+7.07%)
Jan 17, 2023	1.020	1.020	0.9800	0.9900	41,060	-0.10(-9.17%)
Jan 16, 2023	1.040	1.120	1.040	1.090	6,343	+0.14(+14.74%)
Jan 13, 2023	0.9400	0.9500	0.9400	0.9500	10,685	+0.03(+3.26%)
Jan 12, 2023	0.9000	0.9200	0.9000	0.9200	12,913	-0.04(-4.17%)
Jan 11, 2023	0.9600	0.9600	0.9600	0.9600	4,659	+0.06(+6.67%)
Jan 10, 2023	0.9000	0.9000	0.9000	0.9000	9,227	-0.03(-3.23%)
Jan 09, 2023	0.9400	0.9400	0.9300	0.9300	25,900	-0.01(-1.06%)
Jan 06, 2023	0.8500	0.9600	0.8300	0.9400	14,323	+0.14(+17.50%)
Jan 05, 2023	0.7300	0.8000	0.6900	0.8000	10,357	+0.12(+17.65%)
Jan 04, 2023	0.6900	0.6900	0.6800	0.6800	2,488	-0.01(-1.45%)
Jan 03, 2023	0.7400	0.7400	0.6900	0.6900	3,481	-0.06(-8.00%)
Dec 30, 2022				0.7500	0	+0.05(+7.14%)
Dec 29, 2022	0.7000	0.7000	0.7000	0.7000	1,275	+0.00(+0.00%)
Dec 28, 2022	0.6600	0.7100	0.6600	0.7000	13,327	+0.02(+2.94%)
Dec 23, 2022				0.6800	0	-0.01(-1.45%)
Dec 22, 2022	0.7800	0.7900	0.6900	0.6900	17,203	+0.02(+2.99%)
Dec 21, 2022	0.6900	0.6900	0.6400	0.6700	7,239	+0.02(+3.08%)
Dec 20, 2022	0.6000	0.7600	0.6000	0.6500	18,613	+0.09(+16.07%)
Dec 19, 2022	0.5600	0.5600	0.5600	0.5600	1,617	+0.04(+7.69%)
Dec 16, 2022	0.4900	0.5200	0.4900	0.5200	12,193	+0.05(+10.64%)
Dec 15, 2022	0.4900	0.4900	0.4700	0.4700	7,585	+0.00(+0.00%)
Dec 13, 2022				0.4700	675	+0.00(+0.00%)
Dec 12, 2022	0.4850	0.4850	0.4700	0.4700	2,254	-0.02(-4.08%)
Dec 09, 2022	0.4850	0.4900	0.4850	0.4900	1,000	+0.01(+1.03%)
Dec 08, 2022	0.5000	0.5000	0.4850	0.4850	5,413	-0.04(-6.73%)
Dec 06, 2022				0.5200	177	-0.02(-3.70%)
Dec 02, 2022				0.5400	62	-0.06(-10.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Acasti Pharma (TSV: ACST )

Historical Prices