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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

2.900 -0.029 (-0.97%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.420 3.484 3.300 3.340 15,003 -0.06(-1.76%)
Feb 28, 2024 3.350 3.480 3.300 3.400 9,587 +0.07(+2.10%)
Feb 27, 2024 3.300 3.400 3.300 3.330 11,681 -0.04(-1.19%)
Feb 26, 2024 3.330 3.374 3.229 3.370 17,896 +0.02(+0.60%)
Feb 23, 2024 3.330 3.490 3.310 3.350 19,397 -0.02(-0.45%)
Feb 22, 2024 3.350 3.590 3.340 3.365 36,661 +0.03(+0.75%)
Feb 21, 2024 3.120 3.350 3.040 3.340 54,204 +0.23(+7.40%)
Feb 20, 2024 3.200 3.350 3.100 3.110 63,320 -0.19(-5.76%)
Feb 16, 2024 3.060 3.300 2.990 3.300 62,649 +0.24(+7.84%)
Feb 15, 2024 2.657 3.060 2.587 3.060 89,708 +0.42(+15.91%)
Feb 14, 2024 2.800 2.800 2.524 2.640 22,953 +0.22(+9.09%)
Feb 13, 2024 2.550 2.720 2.420 2.420 41,826 -0.19(-7.28%)
Feb 12, 2024 2.440 2.800 2.410 2.610 64,157 +0.16(+6.53%)
Feb 09, 2024 2.450 2.500 2.430 2.450 8,232 +0.00(+0.00%)
Feb 08, 2024 2.380 2.477 2.380 2.450 6,014 +0.09(+3.81%)
Feb 07, 2024 2.390 2.495 2.340 2.360 18,443 +0.03(+1.51%)
Feb 06, 2024 2.290 2.381 2.290 2.325 6,087 +0.03(+1.09%)
Feb 05, 2024 2.390 2.421 2.250 2.300 22,854 -0.08(-3.36%)
Feb 02, 2024 2.400 2.501 2.360 2.380 21,455 -0.07(-2.86%)
Feb 01, 2024 2.470 2.480 2.400 2.450 7,623 -0.03(-1.21%)
Jan 31, 2024 2.440 2.560 2.410 2.480 13,734 +0.03(+1.22%)
Jan 30, 2024 2.500 2.540 2.361 2.450 9,534 -0.05(-2.00%)
Jan 29, 2024 2.520 2.520 2.423 2.500 8,511 -0.05(-1.96%)
Jan 26, 2024 2.390 2.550 2.390 2.550 4,168 +0.16(+6.69%)
Jan 25, 2024 2.410 2.470 2.310 2.390 4,117 -0.02(-1.04%)
Jan 24, 2024 2.490 2.500 2.338 2.415 19,036 -0.01(-0.42%)
Jan 23, 2024 2.310 2.445 2.297 2.425 5,212 +0.07(+2.77%)
Jan 22, 2024 2.450 2.475 2.260 2.360 19,080 -0.08(-3.28%)
Jan 19, 2024 2.380 2.466 2.275 2.440 11,336 +0.03(+1.24%)
Jan 18, 2024 2.370 2.512 2.190 2.410 67,403 +0.23(+10.55%)
Jan 17, 2024 2.510 2.560 1.980 2.180 87,582 -0.41(-15.83%)
Jan 16, 2024 2.640 2.758 2.520 2.590 22,500 -0.09(-3.36%)
Jan 12, 2024 2.780 2.780 2.630 2.680 13,249 -0.08(-2.90%)
Jan 11, 2024 2.820 2.864 2.710 2.760 7,688 -0.08(-2.82%)
Jan 10, 2024 2.880 2.940 2.744 2.840 27,603 -0.02(-0.53%)
Jan 09, 2024 2.880 2.945 2.740 2.855 9,945 -0.02(-0.87%)
Jan 08, 2024 2.790 3.140 2.790 2.880 74,142 +0.01(+0.35%)
Jan 05, 2024 2.660 2.900 2.650 2.870 49,221 +0.16(+5.90%)
Jan 04, 2024 2.720 2.720 2.650 2.710 7,577 -0.01(-0.37%)
Jan 03, 2024 2.770 2.780 2.650 2.720 9,639 -0.04(-1.45%)
Jan 02, 2024 2.850 2.935 2.750 2.760 8,939 -0.13(-4.50%)
Dec 29, 2023 2.820 2.900 2.600 2.890 28,528 -0.02(-0.69%)
Dec 28, 2023 3.030 3.180 2.830 2.910 106,018 -0.14(-4.59%)
Dec 27, 2023 2.300 3.130 2.255 3.050 254,447 +0.80(+35.56%)
Dec 26, 2023 2.150 2.300 2.150 2.250 21,614 -0.04(-1.75%)
Dec 22, 2023 2.250 2.300 2.220 2.290 23,114 +0.05(+2.23%)
Dec 21, 2023 2.220 2.350 2.220 2.240 30,718 -0.00(-0.04%)
Dec 20, 2023 2.110 2.300 2.110 2.241 16,338 +0.10(+4.65%)
Dec 19, 2023 2.160 2.160 2.130 2.141 8,702 +0.02(+0.77%)
Dec 18, 2023 2.170 2.230 2.050 2.125 17,233 -0.02(-1.16%)
Dec 15, 2023 2.040 2.198 2.040 2.150 11,706 +0.02(+0.94%)
Dec 14, 2023 2.110 2.154 1.980 2.130 32,033 +0.01(+0.47%)
Dec 13, 2023 2.130 2.180 2.090 2.120 9,427 -0.04(-1.85%)
Dec 12, 2023 2.190 2.196 2.090 2.160 21,893 -0.05(-2.26%)
Dec 11, 2023 2.270 2.310 2.200 2.210 4,779 -0.09(-3.91%)
Dec 08, 2023 2.340 2.340 2.220 2.300 7,443 -0.03(-1.08%)
Dec 07, 2023 2.245 2.380 2.160 2.325 7,296 +0.10(+4.26%)
Dec 06, 2023 2.270 2.280 2.200 2.230 12,377 -0.05(-2.19%)
Dec 05, 2023 2.290 2.420 2.260 2.280 12,125 -0.05(-2.15%)
Dec 04, 2023 2.150 2.340 2.150 2.330 26,725 +0.17(+7.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.