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 (TSV: ACST )

N/A UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 27, 2023 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 (%)
Apr 30, 2019 1.150 1.180 1.140 1.150 30,527 -0.02(-1.71%)
Apr 29, 2019 1.200 1.200 1.170 1.170 15,413 +0.00(+0.00%)
Apr 26, 2019 1.170 1.170 1.150 1.170 17,963 -0.02(-1.68%)
Apr 25, 2019 1.230 1.230 1.170 1.190 36,870 -0.01(-0.83%)
Apr 24, 2019 1.180 1.220 1.140 1.200 37,300 +0.02(+1.69%)
Apr 23, 2019 1.250 1.250 1.170 1.180 40,725 -0.04(-3.28%)
Apr 22, 2019 1.220 1.250 1.210 1.220 22,737 -0.03(-2.40%)
Apr 18, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 17, 2019 1.260 1.270 1.240 1.250 11,480 -0.03(-2.34%)
Apr 16, 2019 1.250 1.280 1.240 1.280 64,950 +0.02(+1.59%)
Apr 15, 2019 1.280 1.320 1.260 1.260 61,169 -0.02(-1.56%)
Apr 12, 2019 1.260 1.280 1.220 1.280 14,150 +0.01(+0.79%)
Apr 11, 2019 1.290 1.290 1.260 1.270 7,863 +0.01(+0.79%)
Apr 10, 2019 1.260 1.260 1.240 1.260 21,897 +0.02(+1.61%)
Apr 09, 2019 1.230 1.250 1.220 1.240 40,366 -0.04(-3.13%)
Apr 08, 2019 1.220 1.310 1.220 1.280 45,840 +0.05(+4.07%)
Apr 05, 2019 1.290 1.300 1.230 1.230 63,555 -0.07(-5.38%)
Apr 04, 2019 1.320 1.330 1.290 1.300 68,270 -0.03(-2.26%)
Apr 03, 2019 1.330 1.330 1.300 1.330 134,625 +0.00(+0.00%)
Apr 02, 2019 1.330 1.410 1.330 1.330 142,775 -0.03(-2.21%)
Apr 01, 2019 1.350 1.360 1.350 1.360 10,075 +0.01(+0.74%)
Mar 29, 2019 1.350 1.360 1.350 1.350 8,302 +0.00(+0.00%)
Mar 28, 2019 1.350 1.400 1.340 1.350 60,136 +0.00(+0.00%)
Mar 27, 2019 1.390 1.390 1.330 1.350 43,800 -0.02(-1.46%)
Mar 26, 2019 1.380 1.400 1.350 1.370 19,363 -0.01(-0.72%)
Mar 25, 2019 1.370 1.400 1.350 1.380 77,800 -0.02(-1.43%)
Mar 22, 2019 1.400 1.410 1.370 1.400 22,533 +0.00(+0.00%)
Mar 21, 2019 1.440 1.440 1.400 1.400 30,754 -0.02(-1.41%)
Mar 20, 2019 1.450 1.460 1.410 1.420 95,200 +0.00(+0.00%)
Mar 19, 2019 1.440 1.440 1.400 1.420 36,327 +0.01(+0.71%)
Mar 18, 2019 1.450 1.450 1.400 1.410 29,590 -0.02(-1.40%)
Mar 15, 2019 1.420 1.430 1.390 1.430 15,805 +0.02(+1.42%)
Mar 14, 2019 1.420 1.440 1.390 1.410 13,061 -0.01(-0.70%)
Mar 13, 2019 1.420 1.440 1.380 1.420 124,300 +0.05(+3.65%)
Mar 12, 2019 1.420 1.440 1.370 1.370 26,807 -0.02(-1.44%)
Mar 11, 2019 1.400 1.410 1.370 1.390 20,525 +0.03(+2.21%)
Mar 08, 2019 1.390 1.390 1.340 1.360 73,354 -0.01(-0.73%)
Mar 07, 2019 1.390 1.430 1.370 1.370 21,329 -0.02(-1.44%)
Mar 06, 2019 1.420 1.450 1.390 1.390 11,421 -0.02(-1.42%)
Mar 05, 2019 1.400 1.460 1.370 1.410 84,093 -0.02(-1.40%)
Mar 04, 2019 1.460 1.490 1.350 1.430 87,016 -0.02(-1.38%)
Mar 01, 2019 1.430 1.490 1.410 1.450 175,025 +0.05(+3.57%)
Feb 28, 2019 1.450 1.450 1.370 1.400 130,651 +0.02(+1.45%)
Feb 27, 2019 1.410 1.420 1.380 1.380 39,710 -0.02(-1.43%)
Feb 26, 2019 1.450 1.450 1.340 1.400 72,465 -0.02(-1.41%)
Feb 25, 2019 1.310 1.440 1.300 1.420 181,952 +0.12(+9.23%)
Feb 22, 2019 1.300 1.400 1.200 1.300 163,900 +0.07(+5.69%)
Feb 21, 2019 1.260 1.290 1.230 1.230 24,026 -0.02(-1.60%)
Feb 20, 2019 1.260 1.270 1.250 1.250 19,729 +0.00(+0.00%)
Feb 19, 2019 1.240 1.330 1.190 1.250 69,270 +0.05(+4.17%)
Feb 15, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 14, 2019 1.170 1.260 1.130 1.200 79,400 +0.04(+3.45%)
Feb 13, 2019 1.170 1.170 1.050 1.160 161,700 -0.01(-0.85%)
Feb 12, 2019 1.180 1.200 1.160 1.170 14,535 -0.05(-4.10%)
Feb 11, 2019 1.280 1.280 1.160 1.220 56,450 -0.08(-6.15%)
Feb 08, 2019 1.300 1.340 1.300 1.300 6,986 +0.02(+1.56%)
Feb 07, 2019 1.330 1.360 1.260 1.280 53,900 -0.06(-4.48%)
Feb 06, 2019 1.370 1.380 1.330 1.340 21,053 -0.03(-2.19%)
Feb 05, 2019 1.360 1.370 1.360 1.370 3,988 +0.01(+0.74%)
Feb 04, 2019 1.420 1.430 1.360 1.360 32,538 +0.00(+0.00%)
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.
 
 
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.