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 )

0.6850 -0.0052 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.7100 0.7100 0.6700 0.6850 124,962 -0.01(-0.75%)
Feb 02, 2023 0.6800 0.7100 0.6800 0.6902 172,276 +0.03(+4.58%)
Feb 01, 2023 0.7100 0.7100 0.6400 0.6600 158,438 -0.05(-7.06%)
Jan 31, 2023 0.7400 0.7500 0.6800 0.7101 116,845 -0.02(-2.73%)
Jan 30, 2023 0.7400 0.7400 0.7000 0.7300 97,070 +0.02(+2.23%)
Jan 27, 2023 0.6800 0.7200 0.6600 0.7141 117,149 -0.01(-1.04%)
Jan 26, 2023 0.7500 0.7543 0.6975 0.7216 140,913 -0.03(-4.35%)
Jan 25, 2023 0.7800 0.7900 0.7057 0.7544 134,946 -0.03(-4.39%)
Jan 24, 2023 0.8200 0.8299 0.7840 0.7890 84,876 -0.03(-3.12%)
Jan 23, 2023 0.8130 0.8413 0.7799 0.8144 170,545 +0.00(+0.17%)
Jan 20, 2023 0.8000 0.8372 0.7800 0.8130 110,930 +0.01(+1.62%)
Jan 19, 2023 0.8000 0.8100 0.7502 0.8000 120,827 +0.02(+2.21%)
Jan 18, 2023 0.7400 0.8190 0.7373 0.7827 225,809 +0.03(+4.36%)
Jan 17, 2023 0.7490 0.7900 0.7100 0.7500 264,232 +0.04(+5.63%)
Jan 13, 2023 0.7200 0.7200 0.6800 0.7100 109,931 +0.00(+0.11%)
Jan 12, 2023 0.6900 0.7092 0.6500 0.7092 164,108 +0.01(+2.09%)
Jan 11, 2023 0.7400 0.7400 0.6900 0.6947 180,047 -0.02(-3.06%)
Jan 10, 2023 0.7000 0.7200 0.6700 0.7166 157,398 +0.04(+5.38%)
Jan 09, 2023 0.7200 0.7200 0.6710 0.6800 203,937 -0.03(-4.18%)
Jan 06, 2023 0.6200 0.7148 0.5852 0.7097 585,408 +0.09(+15.42%)
Jan 05, 2023 0.5200 0.6400 0.5074 0.6149 971,524 +0.10(+18.32%)
Jan 04, 2023 0.5027 0.5300 0.5027 0.5197 158,762 +0.02(+3.38%)
Jan 03, 2023 0.5000 0.5300 0.5026 0.5027 232,847 +0.00(+0.34%)
Dec 30, 2022 0.5451 0.5451 0.4810 0.5010 184,544 -0.01(-2.74%)
Dec 29, 2022 0.4800 0.5300 0.4800 0.5151 236,448 -0.01(-2.81%)
Dec 28, 2022 0.5015 0.5620 0.4800 0.5300 1,988,651 +0.05(+11.09%)
Dec 27, 2022 0.5162 0.5162 0.4600 0.4771 245,645 -0.05(-8.97%)
Dec 23, 2022 0.5100 0.5300 0.4900 0.5241 230,530 -0.03(-4.71%)
Dec 22, 2022 0.5900 0.5910 0.5000 0.5500 2,292,449 +0.06(+11.99%)
Dec 21, 2022 0.5300 0.5340 0.4501 0.4911 194,027 -0.01(-1.96%)
Dec 20, 2022 0.4100 0.5900 0.4114 0.5009 569,936 +0.10(+25.22%)
Dec 19, 2022 0.3856 0.4779 0.3856 0.4000 646,030 +0.02(+5.54%)
Dec 16, 2022 0.3600 0.3963 0.3532 0.3790 174,394 +0.03(+7.55%)
Dec 15, 2022 0.3700 0.3700 0.3404 0.3524 192,633 -0.00(-0.20%)
Dec 14, 2022 0.3500 0.3600 0.3500 0.3531 59,679 +0.01(+2.08%)
Dec 13, 2022 0.3580 0.3600 0.3400 0.3459 145,207 +0.00(+0.61%)
Dec 12, 2022 0.3506 0.3600 0.3404 0.3438 140,432 -0.01(-1.94%)
Dec 09, 2022 0.3600 0.3635 0.3500 0.3506 161,821 -0.00(-1.38%)
Dec 08, 2022 0.3887 0.3887 0.3514 0.3555 114,462 -0.01(-3.97%)
Dec 07, 2022 0.3750 0.3834 0.3700 0.3702 46,841 -0.01(-1.91%)
Dec 06, 2022 0.4000 0.4200 0.3700 0.3774 169,199 -0.02(-4.62%)
Dec 05, 2022 0.4100 0.4337 0.3901 0.3957 152,661 -0.03(-7.72%)
Dec 02, 2022 0.4250 0.4580 0.4042 0.4288 37,066 -0.00(-0.44%)
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.