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 )

3.410 +0.010 (+0.29%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 57.12 61.44 57.12 60.00 1,275 +2.88(+5.04%)
Feb 27, 2017 56.64 57.60 55.68 57.12 1,396 -0.48(-0.83%)
Feb 24, 2017 59.52 59.52 55.68 57.60 1,834 -1.44(-2.44%)
Feb 23, 2017 61.44 62.73 59.04 59.04 2,068 -2.40(-3.91%)
Feb 22, 2017 61.44 64.71 61.44 61.44 2,790 +0.00(+0.00%)
Feb 21, 2017 62.88 71.04 61.32 61.44 12,246 -2.40(-3.76%)
Feb 17, 2017 63.84 63.84 63.84 0 +2.88(+4.72%)
Feb 16, 2017 61.44 61.44 60.48 60.96 972 +0.00(+0.00%)
Feb 15, 2017 60.96 62.30 60.48 60.96 396 -0.79(-1.28%)
Feb 14, 2017 60.48 63.36 60.48 61.75 812 +0.44(+0.71%)
Feb 13, 2017 62.40 64.80 60.00 61.32 1,426 -1.56(-2.49%)
Feb 10, 2017 63.84 63.84 60.96 62.88 748 +0.96(+1.55%)
Feb 09, 2017 60.48 62.88 60.00 61.92 1,363 +0.48(+0.78%)
Feb 08, 2017 60.00 61.44 59.52 61.44 1,000 +0.96(+1.59%)
Feb 07, 2017 61.92 61.92 58.56 60.48 1,954 -1.92(-3.08%)
Feb 06, 2017 63.36 67.15 60.96 62.40 4,613 -0.48(-0.76%)
Feb 03, 2017 61.92 63.84 61.44 62.88 1,436 +1.44(+2.34%)
Feb 02, 2017 61.92 63.84 60.94 61.44 2,084 +0.00(+0.00%)
Feb 01, 2017 60.96 64.32 60.48 61.44 1,219 +0.48(+0.79%)
Jan 31, 2017 61.44 63.23 60.96 60.96 1,321 -0.96(-1.55%)
Jan 30, 2017 64.32 64.93 61.44 61.92 1,756 -2.45(-3.80%)
Jan 27, 2017 64.80 67.20 62.40 64.37 1,444 -0.43(-0.67%)
Jan 26, 2017 66.72 66.72 62.40 64.80 3,646 -1.92(-2.88%)
Jan 25, 2017 69.12 69.22 63.36 66.72 2,547 -2.40(-3.47%)
Jan 24, 2017 74.88 76.80 67.68 69.12 8,540 -0.48(-0.69%)
Jan 23, 2017 68.64 84.00 65.76 69.60 34,456 +9.12(+15.08%)
Jan 20, 2017 60.48 62.40 57.60 60.48 3,450 +0.00(+0.00%)
Jan 19, 2017 61.44 61.44 60.00 60.48 1,218 -0.96(-1.56%)
Jan 18, 2017 60.00 68.69 57.60 61.44 2,934 +2.40(+4.07%)
Jan 17, 2017 60.96 61.68 59.04 59.04 633 -1.44(-2.38%)
Jan 13, 2017 60.48 60.48 60.48 0 -0.96(-1.56%)
Jan 12, 2017 64.80 65.76 58.56 61.44 3,198 -4.80(-7.25%)
Jan 11, 2017 60.00 79.53 60.00 66.24 16,926 +6.72(+11.29%)
Jan 10, 2017 58.56 62.88 58.08 59.52 1,412 +0.00(+0.00%)
Jan 09, 2017 60.24 60.86 57.60 59.52 1,159 -1.44(-2.36%)
Jan 06, 2017 62.40 63.84 60.48 60.96 566 -1.44(-2.31%)
Jan 05, 2017 64.32 64.32 61.44 62.40 733 -0.96(-1.52%)
Jan 04, 2017 62.40 66.72 60.48 63.36 1,524 +1.65(+2.67%)
Jan 03, 2017 60.48 63.07 60.00 61.71 343 +1.71(+2.86%)
Dec 30, 2016 60.00 60.00 60.00 0 -6.24(-9.42%)
Dec 29, 2016 62.40 67.68 62.40 66.24 1,201 +1.44(+2.22%)
Dec 28, 2016 71.04 72.43 64.80 64.80 3,961 -6.24(-8.78%)
Dec 27, 2016 63.84 72.20 63.84 71.04 6,489 +7.20(+11.28%)
Dec 23, 2016 63.84 63.84 63.84 0 +8.16(+14.65%)
Dec 22, 2016 59.04 59.04 55.20 55.68 979 -3.36(-5.68%)
Dec 21, 2016 56.64 60.00 53.28 59.04 5,228 +2.88(+5.13%)
Dec 20, 2016 55.44 57.60 55.44 56.16 682 +0.00(+0.00%)
Dec 19, 2016 54.13 59.04 53.76 56.16 898 +1.92(+3.54%)
Dec 16, 2016 57.12 57.12 53.76 54.24 1,229 -3.36(-5.83%)
Dec 15, 2016 56.64 59.52 53.28 57.60 1,814 +1.44(+2.56%)
Dec 14, 2016 60.48 60.96 56.16 56.16 1,671 -4.91(-8.03%)
Dec 13, 2016 60.96 61.92 60.48 61.07 579 -1.33(-2.14%)
Dec 12, 2016 60.96 62.88 60.96 62.40 429 +1.55(+2.55%)
Dec 09, 2016 63.36 65.26 60.85 60.85 914 -2.51(-3.96%)
Dec 08, 2016 65.76 65.76 63.36 63.36 581 -1.92(-2.94%)
Dec 07, 2016 65.76 66.13 62.40 65.28 629 -0.58(-0.88%)
Dec 06, 2016 67.20 69.12 64.80 65.86 1,148 -0.86(-1.29%)
Dec 05, 2016 64.80 70.08 64.80 66.72 1,760 +2.40(+3.73%)
Dec 02, 2016 63.84 69.12 63.84 64.32 2,018 -1.44(-2.19%)
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.