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:

Acasti Pharma (NQ: ACST )

3.425 +0.025 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.960 2.960 2.650 2.784 105,326 -0.17(-5.64%)
Sep 28, 2023 2.940 3.112 2.550 2.950 324,584 +0.18(+6.50%)
Sep 27, 2023 2.500 2.960 2.440 2.770 507,840 +0.36(+14.94%)
Sep 26, 2023 2.120 2.580 2.120 2.410 1,400,613 +0.63(+35.39%)
Sep 25, 2023 1.740 1.808 1.745 1.780 11,621 +0.01(+0.56%)
Sep 22, 2023 1.950 1.980 1.720 1.770 30,575 -0.11(-5.64%)
Sep 21, 2023 1.920 2.000 1.800 1.876 18,272 -0.04(-2.30%)
Sep 20, 2023 1.920 2.010 1.920 1.920 6,753 -0.05(-2.54%)
Sep 19, 2023 2.000 2.030 1.970 1.970 3,579 -0.04(-1.99%)
Sep 18, 2023 2.040 2.040 2.000 2.010 6,033 +0.00(+0.00%)
Sep 15, 2023 1.950 2.070 1.930 2.010 6,860 +0.00(+0.00%)
Sep 14, 2023 2.000 2.035 1.917 2.010 24,841 +0.00(+0.00%)
Sep 13, 2023 2.050 2.092 2.000 2.010 9,991 -0.01(-0.50%)
Sep 12, 2023 2.010 2.050 2.010 2.020 7,353 -0.03(-1.46%)
Sep 11, 2023 2.050 2.125 2.050 2.050 7,233 -0.07(-3.30%)
Sep 08, 2023 2.060 2.120 2.060 2.120 6,915 +0.04(+1.92%)
Sep 07, 2023 2.040 2.250 2.040 2.080 5,470 -0.05(-2.35%)
Sep 06, 2023 2.090 2.190 2.084 2.130 5,031 +0.04(+1.91%)
Sep 05, 2023 2.010 2.100 2.010 2.090 5,420 -0.01(-0.47%)
Sep 01, 2023 2.050 2.100 2.040 2.100 8,332 +0.04(+1.93%)
Aug 31, 2023 2.050 2.100 2.050 2.060 3,122 -0.02(-0.84%)
Aug 30, 2023 2.030 2.135 2.030 2.077 6,502 +0.01(+0.60%)
Aug 29, 2023 2.090 2.105 2.040 2.065 5,616 +0.02(+1.23%)
Aug 28, 2023 2.040 2.074 2.030 2.040 7,379 +0.02(+1.24%)
Aug 25, 2023 2.040 2.282 2.000 2.015 11,232 -0.08(-4.05%)
Aug 24, 2023 2.130 2.130 2.010 2.100 12,934 +0.02(+0.96%)
Aug 23, 2023 2.140 2.161 2.080 2.080 7,716 -0.06(-2.80%)
Aug 22, 2023 2.190 2.190 2.092 2.140 5,984 -0.05(-2.28%)
Aug 21, 2023 2.120 2.200 2.100 2.190 6,327 +0.03(+1.39%)
Aug 18, 2023 2.230 2.230 2.090 2.160 9,274 +0.01(+0.47%)
Aug 17, 2023 2.120 2.260 2.100 2.150 18,185 +0.00(+0.00%)
Aug 16, 2023 2.180 2.280 2.141 2.150 25,506 -0.06(-2.71%)
Aug 15, 2023 2.480 2.480 2.140 2.210 27,742 -0.20(-8.32%)
Aug 14, 2023 2.370 2.480 2.340 2.410 34,385 -0.01(-0.39%)
Aug 11, 2023 2.340 2.420 2.330 2.420 6,257 +0.00(+0.00%)
Aug 10, 2023 2.430 2.440 2.320 2.420 11,443 -0.01(-0.41%)
Aug 09, 2023 2.380 2.490 2.370 2.430 14,817 +0.02(+0.83%)
Aug 08, 2023 2.360 2.480 2.310 2.410 38,464 -0.03(-1.23%)
Aug 07, 2023 2.440 2.440 2.310 2.440 22,966 +0.00(+0.00%)
Aug 04, 2023 2.530 2.550 2.400 2.440 23,848 -0.06(-2.40%)
Aug 03, 2023 2.508 2.512 2.480 2.500 6,033 -0.02(-0.79%)
Aug 02, 2023 2.550 2.550 2.520 2.520 4,473 -0.06(-2.33%)
Aug 01, 2023 2.470 2.580 2.460 2.580 4,388 +0.00(+0.00%)
Jul 31, 2023 2.490 2.580 2.480 2.580 11,334 +0.10(+4.03%)
Jul 28, 2023 2.460 2.535 2.430 2.480 12,369 +0.02(+0.81%)
Jul 27, 2023 2.510 2.590 2.410 2.460 27,645 -0.10(-3.91%)
Jul 26, 2023 2.530 2.640 2.480 2.560 5,731 +0.00(+0.00%)
Jul 25, 2023 2.610 2.640 2.510 2.560 12,720 +0.01(+0.39%)
Jul 24, 2023 2.590 2.590 2.400 2.550 27,723 +0.01(+0.38%)
Jul 21, 2023 2.550 2.590 2.510 2.540 14,588 +0.01(+0.41%)
Jul 20, 2023 2.530 2.600 2.520 2.530 8,313 -0.01(-0.39%)
Jul 19, 2023 2.520 2.570 2.510 2.540 14,480 +0.03(+1.20%)
Jul 18, 2023 2.640 2.679 2.510 2.510 21,533 -0.14(-5.28%)
Jul 17, 2023 2.490 2.710 2.450 2.650 27,982 +0.15(+6.00%)
Jul 14, 2023 2.630 2.678 2.450 2.500 37,248 -0.14(-5.30%)
Jul 13, 2023 2.490 2.720 2.490 2.640 47,374 +0.08(+3.04%)
Jul 12, 2023 2.560 2.600 2.320 2.562 141,760 +0.18(+7.65%)
Jul 11, 2023 2.780 2.810 2.250 2.380 174,839 -0.44(-15.66%)
Jul 10, 2023 3.040 3.759 2.800 2.822 292,861 -0.30(-9.55%)
Jul 07, 2023 3.300 3.443 3.069 3.120 87,391 -0.45(-12.52%)
Jul 06, 2023 3.720 3.749 3.423 3.566 24,254 -0.15(-4.13%)
Jul 05, 2023 3.213 3.840 3.211 3.720 142,037 +0.59(+18.77%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.