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 (%)
Sep 30, 2022 0.8100 111 +0.06(+8.00%)
Sep 29, 2022 0.8000 0.8000 0.7500 0.7500 3,436 -0.05(-6.25%)
Sep 28, 2022 0.8000 0.8000 0.8000 0.8000 2,000 +0.01(+1.27%)
Sep 27, 2022 0.7900 0.7900 0.7900 0.7900 508 -0.05(-5.95%)
Sep 26, 2022 0.8300 0.8400 0.8200 0.8400 1,935 +0.02(+2.44%)
Sep 23, 2022 0.8200 0.8200 0.7800 0.8200 10,646 -0.05(-5.75%)
Sep 22, 2022 0.8800 0.9200 0.8400 0.8700 6,784 -0.05(-5.43%)
Sep 21, 2022 0.9200 0.9200 0.9200 0.9200 727 +0.02(+2.22%)
Sep 20, 2022 0.9500 0.9500 0.9000 0.9000 5,182 -0.07(-7.22%)
Sep 19, 2022 1.020 1.020 0.9700 0.9700 8,111 -0.05(-4.90%)
Sep 16, 2022 1.030 1.030 1.020 1.020 8,413 -0.01(-0.97%)
Sep 15, 2022 1.030 1.030 1.030 1.030 1,504 -0.02(-1.90%)
Sep 13, 2022 1.050 4 +0.01(+0.96%)
Sep 12, 2022 1.040 1.040 1.040 1.040 163 +0.00(+0.00%)
Sep 09, 2022 1.040 1.040 1.040 1.040 500 +0.01(+0.97%)
Sep 08, 2022 1.040 1.040 1.030 1.030 1,101 -0.01(-0.96%)
Sep 07, 2022 1.050 1.050 1.040 1.040 580 -0.01(-0.95%)
Sep 06, 2022 1.050 1.050 1.050 1.050 236 -0.01(-0.94%)
Sep 02, 2022 1.060 0 +0.01(+0.95%)
Sep 01, 2022 1.060 1.060 1.050 1.050 3,100 +0.00(+0.00%)
Aug 31, 2022 1.050 1.050 1.050 1.050 415 -0.03(-2.78%)
Aug 30, 2022 1.090 1.090 1.070 1.080 1,866 -0.06(-5.26%)
Aug 25, 2022 1.140 97 +0.00(+0.00%)
Aug 23, 2022 1.140 12 +0.00(+0.00%)
Aug 19, 2022 1.140 29 -0.06(-5.00%)
Aug 18, 2022 1.240 1.240 1.200 1.200 2,210 -0.03(-2.44%)
Aug 17, 2022 1.220 1.230 1.210 1.230 3,087 +0.01(+0.82%)
Aug 16, 2022 1.230 1.230 1.210 1.220 3,029 +0.01(+0.83%)
Aug 15, 2022 1.220 1.230 1.210 1.210 2,285 +0.00(+0.00%)
Aug 12, 2022 1.140 1.220 1.140 1.210 6,391 +0.06(+5.22%)
Aug 11, 2022 1.150 1.150 1.150 1.150 2,541 +0.04(+3.60%)
Aug 09, 2022 1.110 89 +0.01(+0.91%)
Aug 08, 2022 1.100 1.100 1.100 1.100 3,636 +0.00(+0.00%)
Aug 04, 2022 1.100 0 +0.06(+5.77%)
Aug 02, 2022 1.040 0 -0.01(-0.95%)
Jul 29, 2022 1.050 0 -0.02(-1.87%)
Jul 28, 2022 1.070 1.070 1.070 1.070 123 +0.00(+0.00%)
Jul 27, 2022 1.070 1.070 1.070 1.070 400 +0.00(+0.00%)
Jul 26, 2022 1.100 1.100 1.070 1.070 903 -0.04(-3.60%)
Jul 22, 2022 1.110 0 -0.01(-0.89%)
Jul 20, 2022 1.120 10 +0.01(+0.90%)
Jul 18, 2022 1.110 0 -0.03(-2.63%)
Jul 15, 2022 1.100 1.140 1.100 1.140 2,525 -0.01(-0.87%)
Jul 14, 2022 1.170 1.170 1.150 1.150 824 -0.01(-0.86%)
Jul 13, 2022 1.160 1.160 1.160 1.160 2,300 +0.04(+3.57%)
Jul 12, 2022 1.150 1.160 1.120 1.120 2,750 -0.04(-3.45%)
Jul 11, 2022 1.160 1.160 1.160 1.160 868 +0.02(+1.75%)
Jul 08, 2022 1.140 1.140 1.140 1.140 200 -0.01(-0.87%)
Jul 07, 2022 1.150 1.150 1.150 1.150 1,030 +0.03(+2.68%)
Jul 06, 2022 1.140 1.140 1.120 1.120 861 -0.01(-0.88%)
Jul 05, 2022 1.130 1.130 1.130 1.130 566 +0.12(+11.88%)
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.