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 (%)
Jul 31, 2018 0.7500 0.7800 0.7500 0.7800 15,300 +0.07(+9.86%)
Jul 30, 2018 0.7200 0.7200 0.7000 0.7100 38,400 -0.03(-4.05%)
Jul 26, 2018 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Jul 25, 2018 0.7500 0.7600 0.7300 0.7600 16,000 +0.01(+1.33%)
Jul 24, 2018 0.7400 0.7500 0.7100 0.7500 54,150 +0.04(+5.63%)
Jul 23, 2018 0.7100 0.7100 0.7100 0.7100 8,500 -0.02(-2.74%)
Jul 20, 2018 0.7300 0.7300 0.7100 0.7300 5,500 -0.01(-1.35%)
Jul 19, 2018 0.7400 0.7400 0.7400 0.7400 700 +0.03(+4.23%)
Jul 18, 2018 0.7200 0.7300 0.7100 0.7100 19,356 -0.04(-5.33%)
Jul 17, 2018 0.7800 0.7800 0.7200 0.7500 42,960 +0.00(+0.00%)
Jul 16, 2018 0.8000 0.8000 0.7400 0.7500 11,740 -0.01(-1.32%)
Jul 13, 2018 0.7600 0.7900 0.7600 0.7600 16,250 -0.03(-3.80%)
Jul 12, 2018 0.7600 0.8500 0.7600 0.7900 50,870 +0.03(+3.95%)
Jul 11, 2018 0.7500 0.7600 0.7500 0.7600 8,465 -0.03(-3.80%)
Jul 10, 2018 0.7800 0.7900 0.7500 0.7900 10,482 +0.02(+2.60%)
Jul 09, 2018 0.7500 0.7700 0.7300 0.7700 40,200 -0.02(-2.53%)
Jul 06, 2018 0.8100 0.8100 0.7700 0.7900 17,254 -0.03(-3.66%)
Jul 05, 2018 0.7700 0.8200 0.7700 0.8200 7,750 +0.06(+7.89%)
Jul 04, 2018 0.7500 0.8200 0.7500 0.7600 41,400 +0.00(+0.00%)
Jul 03, 2018 0.7700 0.7700 0.7300 0.7600 48,919 -0.01(-1.30%)
Jun 29, 2018 0.7700 0.7700 0.7700 0 -0.06(-7.23%)
Jun 28, 2018 0.8900 0.8900 0.8200 0.8300 26,981 +0.00(+0.00%)
Jun 27, 2018 0.8600 0.8700 0.8300 0.8300 28,324 -0.02(-2.35%)
Jun 26, 2018 0.9000 0.9000 0.8400 0.8500 135,161 -0.05(-5.56%)
Jun 25, 2018 0.9800 0.9800 0.8800 0.9000 52,925 -0.04(-4.26%)
Jun 22, 2018 1.050 1.050 0.9400 0.9400 59,871 -0.04(-4.08%)
Jun 21, 2018 0.9600 1.000 0.9300 0.9800 155,092 +0.03(+3.16%)
Jun 20, 2018 0.8800 0.9500 0.8800 0.9500 56,616 +0.04(+4.40%)
Jun 19, 2018 0.8900 0.9100 0.8800 0.9100 23,930 +0.01(+1.11%)
Jun 18, 2018 0.9400 0.9400 0.8900 0.9000 25,100 -0.01(-1.10%)
Jun 15, 2018 1.060 0.9100 0.9100 148,452 -0.15(-14.15%)
Jun 14, 2018 0.8800 1.060 0.8800 1.060 161,681 +0.21(+24.71%)
Jun 13, 2018 0.8800 0.8800 0.8300 0.8500 24,004 -0.01(-1.16%)
Jun 12, 2018 0.8600 0.8800 0.8500 0.8600 35,115 -0.02(-2.27%)
Jun 11, 2018 0.8600 0.8800 0.8500 0.8800 27,970 -0.01(-1.12%)
Jun 08, 2018 0.9000 0.9000 0.8800 0.8900 36,762 +0.01(+1.14%)
Jun 07, 2018 0.9000 0.9000 0.8800 0.8800 6,000 -0.01(-1.12%)
Jun 06, 2018 0.8900 0.8900 0.8900 0.8900 36,600 -0.01(-1.11%)
Jun 05, 2018 0.9000 0.9000 0.9000 0.9000 23,220 +0.00(+0.00%)
Jun 04, 2018 0.9000 0.9000 0.8800 0.9000 55,100 +0.01(+1.12%)
Jun 01, 2018 0.8900 0.8900 0.8900 0.8900 3,000 +0.01(+1.14%)
May 31, 2018 0.9000 0.9000 0.8800 0.8800 21,509 -0.02(-2.22%)
May 30, 2018 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
May 29, 2018 0.9100 0.9100 0.9000 0.9000 14,664 +0.00(+0.00%)
May 28, 2018 0.9100 0.9100 0.9000 0.9000 17,515 -0.02(-2.17%)
May 25, 2018 0.9500 0.9500 0.9100 0.9200 34,575 -0.03(-3.16%)
May 24, 2018 0.9500 0.9500 0.9500 0.9500 3,269 +0.02(+2.15%)
May 23, 2018 1.030 1.030 0.9300 0.9300 88,142 -0.14(-13.08%)
May 22, 2018 0.9200 1.070 0.9200 1.070 425,953 +0.15(+16.30%)
May 18, 2018 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
May 17, 2018 0.8900 0.8900 0.8400 0.8900 139,499 +0.01(+1.14%)
May 16, 2018 0.8900 0.8900 0.8600 0.8800 32,530 +0.01(+1.15%)
May 15, 2018 0.8500 0.8900 0.8500 0.8700 18,452 +0.02(+2.35%)
May 14, 2018 0.8300 0.8500 0.8200 0.8500 146,800 +0.02(+2.41%)
May 11, 2018 0.8300 0.8300 0.8200 0.8300 168,350 +0.02(+2.47%)
May 10, 2018 0.8100 0.8300 0.8000 0.8100 109,981 +0.00(+0.00%)
May 09, 2018 0.8000 0.8300 0.7900 0.8100 151,910 +0.00(+0.00%)
May 08, 2018 0.8300 0.8900 0.7700 0.8100 280,025 -0.05(-5.81%)
May 07, 2018 0.9300 0.9400 0.8500 0.8600 163,400 -0.07(-7.53%)
May 04, 2018 0.9600 0.9700 0.9300 0.9300 186,519 -0.03(-3.12%)
May 03, 2018 0.9700 0.9900 0.9500 0.9600 107,205 -0.02(-2.04%)
May 02, 2018 1.000 1.000 0.9800 0.9800 133,120 +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.