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

- Apartments

Recent Quotes

My Watchlist

Indicators

Acasti Pharma (NQ: ACST )

3.010 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.010	3.060	2.770	3.010	36,357	+0.01(+0.33%)
Sep 30, 2024	3.160	3.160	2.953	3.000	14,331	-0.12(-3.85%)
Sep 27, 2024	3.160	3.200	3.030	3.120	75,969	+0.05(+1.63%)
Sep 26, 2024	3.160	3.170	2.910	3.070	104,979	+0.01(+0.33%)
Sep 25, 2024	2.610	3.096	2.590	3.060	161,202	+0.50(+19.53%)
Sep 24, 2024	2.590	2.700	2.560	2.560	40,557	-0.04(-1.54%)
Sep 23, 2024	2.680	2.690	2.600	2.600	33,290	-0.08(-2.99%)
Sep 20, 2024	2.790	2.799	2.645	2.680	40,959	-0.10(-3.60%)
Sep 19, 2024	2.780	2.910	2.780	2.780	55,200	+0.06(+2.21%)
Sep 18, 2024	2.730	2.830	2.700	2.720	32,533	-0.01(-0.37%)
Sep 17, 2024	2.650	2.770	2.600	2.730	32,690	+0.15(+6.02%)
Sep 16, 2024	2.380	2.630	2.310	2.575	68,494	+0.28(+12.43%)
Sep 13, 2024	2.180	2.320	2.150	2.290	17,268	+0.16(+7.75%)
Sep 12, 2024	2.320	2.320	2.126	2.126	20,349	-0.19(-8.38%)
Sep 11, 2024	2.380	2.380	2.300	2.320	8,601	-0.06(-2.73%)
Sep 10, 2024	2.440	2.440	2.358	2.385	12,913	-0.07(-2.65%)
Sep 09, 2024	2.410	2.500	2.400	2.450	23,448	+0.04(+1.66%)
Sep 06, 2024	2.410	2.530	2.400	2.410	12,203	-0.04(-1.63%)
Sep 05, 2024	2.450	2.500	2.410	2.450	31,895	-0.05(-2.00%)
Sep 04, 2024	2.510	2.550	2.480	2.500	13,226	-0.05(-2.15%)
Sep 03, 2024	2.610	2.679	2.500	2.555	19,414	-0.06(-2.48%)
Aug 30, 2024	2.620	2.710	2.600	2.620	10,317	-0.02(-0.76%)
Aug 29, 2024	2.540	2.680	2.540	2.640	14,541	+0.11(+4.35%)
Aug 28, 2024	2.490	2.620	2.490	2.530	25,765	+0.05(+2.02%)
Aug 27, 2024	2.360	2.500	2.360	2.480	8,288	+0.11(+4.85%)
Aug 26, 2024	2.440	2.440	2.360	2.365	4,917	-0.08(-3.46%)
Aug 23, 2024	2.440	2.500	2.400	2.450	8,483	+0.05(+2.08%)
Aug 22, 2024	2.420	2.440	2.400	2.400	4,717	-0.06(-2.43%)
Aug 21, 2024	2.500	2.500	2.400	2.460	5,030	+0.02(+0.82%)
Aug 20, 2024	2.460	2.509	2.440	2.440	12,659	-0.05(-2.01%)
Aug 19, 2024	2.410	2.530	2.410	2.490	13,417	+0.03(+1.22%)
Aug 16, 2024	2.420	2.540	2.410	2.460	16,831	-0.04(-1.60%)
Aug 15, 2024	2.400	2.520	2.400	2.500	11,014	+0.08(+3.31%)
Aug 14, 2024	2.400	2.582	2.400	2.420	17,924	+0.03(+1.26%)
Aug 13, 2024	2.390	2.460	2.360	2.390	10,365	-0.00(-0.21%)
Aug 12, 2024	2.400	2.760	2.360	2.395	10,947	+0.04(+1.48%)
Aug 09, 2024	2.440	2.580	2.360	2.360	15,259	-0.08(-3.28%)
Aug 08, 2024	2.450	2.510	2.410	2.440	7,819	-0.01(-0.56%)
Aug 07, 2024	2.490	2.710	2.410	2.454	8,714	-0.07(-2.63%)
Aug 06, 2024	2.690	2.690	2.400	2.520	26,102	+0.01(+0.40%)
Aug 05, 2024	2.600	2.610	2.502	2.510	10,285	-0.20(-7.21%)
Aug 02, 2024	2.650	2.705	2.650	2.705	1,064	+0.02(+0.56%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Acasti Pharma (NQ: ACST )

Historical Prices