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 (NQ: ACST )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 23, 2024 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 (%)
Feb 28, 2020 19.20 20.84 19.20 20.55 28,412 -0.57(-2.70%)
Feb 27, 2020 22.56 22.56 20.16 21.12 41,891 -1.39(-6.18%)
Feb 26, 2020 24.00 24.00 21.62 22.51 52,455 -1.27(-5.33%)
Feb 25, 2020 24.96 25.67 23.52 23.78 39,599 -1.58(-6.25%)
Feb 24, 2020 26.40 26.40 24.86 25.36 32,595 -1.45(-5.41%)
Feb 21, 2020 27.84 27.84 26.45 26.81 18,752 -0.21(-0.78%)
Feb 20, 2020 27.36 28.32 26.40 27.02 22,099 +0.14(+0.54%)
Feb 19, 2020 27.35 27.35 26.16 26.88 24,585 -0.43(-1.56%)
Feb 18, 2020 28.32 28.75 25.34 27.31 71,088 -0.05(-0.19%)
Feb 14, 2020 26.41 33.12 26.33 27.36 148,737 -0.48(-1.72%)
Feb 13, 2020 28.32 28.80 26.88 27.84 37,065 -0.48(-1.69%)
Feb 12, 2020 26.88 29.76 25.44 28.32 93,836 +1.87(+7.08%)
Feb 11, 2020 25.92 27.84 24.24 26.45 83,512 -0.95(-3.45%)
Feb 10, 2020 24.48 29.76 22.90 27.39 337,981 -8.94(-24.60%)
Feb 07, 2020 36.00 37.68 35.04 36.33 81,387 +1.29(+3.68%)
Feb 06, 2020 36.48 36.96 34.08 35.04 51,869 -1.92(-5.19%)
Feb 05, 2020 38.02 39.60 36.53 36.96 78,359 -1.92(-4.94%)
Feb 04, 2020 40.80 41.28 37.44 38.88 71,208 -1.56(-3.86%)
Feb 03, 2020 35.23 41.76 35.04 40.44 192,089 +5.21(+14.78%)
Jan 31, 2020 33.60 36.00 33.12 35.23 48,208 +0.67(+1.94%)
Jan 30, 2020 36.48 36.48 34.08 34.56 25,740 -1.88(-5.15%)
Jan 29, 2020 35.47 37.56 34.12 36.44 66,056 +0.94(+2.65%)
Jan 28, 2020 30.24 35.86 29.77 35.50 70,854 +4.86(+15.85%)
Jan 27, 2020 32.64 32.64 29.76 30.64 38,606 -1.48(-4.60%)
Jan 24, 2020 32.64 32.88 31.56 32.12 35,410 -1.12(-3.37%)
Jan 23, 2020 34.56 34.56 32.88 33.24 36,793 -0.84(-2.48%)
Jan 22, 2020 33.65 34.80 32.88 34.08 56,569 +1.44(+4.41%)
Jan 21, 2020 36.48 36.48 32.64 32.64 101,665 -4.66(-12.48%)
Jan 17, 2020 38.40 38.90 36.96 37.30 74,285 -1.83(-4.67%)
Jan 16, 2020 40.80 41.04 36.48 39.12 114,708 -1.68(-4.11%)
Jan 15, 2020 43.68 43.68 39.36 40.80 161,324 -4.32(-9.57%)
Jan 14, 2020 36.96 45.12 36.48 45.12 442,719 +8.64(+23.68%)
Jan 13, 2020 32.64 48.00 24.48 36.48 1,105,369 -68.16(-65.14%)
Jan 10, 2020 108.48 108.48 104.64 104.64 33,868 -3.36(-3.11%)
Jan 09, 2020 105.12 109.92 102.72 108.00 41,802 +2.88(+2.74%)
Jan 08, 2020 108.00 110.88 103.20 105.12 43,990 -6.72(-6.01%)
Jan 07, 2020 107.52 121.92 101.76 111.84 96,866 +6.24(+5.91%)
Jan 06, 2020 110.40 110.40 105.12 105.60 43,256 -6.24(-5.58%)
Jan 03, 2020 110.88 112.32 106.56 111.84 30,889 -2.40(-2.10%)
Jan 02, 2020 120.96 120.96 105.60 114.24 58,164 -3.36(-2.86%)
Dec 31, 2019 117.60 119.04 108.48 117.60 64,362 -0.48(-0.41%)
Dec 30, 2019 127.68 131.04 114.72 118.08 63,852 -4.80(-3.91%)
Dec 27, 2019 130.08 130.08 113.76 122.88 90,385 -6.24(-4.83%)
Dec 26, 2019 107.52 132.00 107.04 129.12 201,085 +23.04(+21.72%)
Dec 24, 2019 100.80 110.88 96.96 106.08 274,597 +1.44(+1.38%)
Dec 23, 2019 137.76 147.84 56.64 104.64 281,469 -33.12(-24.04%)
Dec 20, 2019 126.72 141.12 123.36 137.76 163,335 +14.88(+12.11%)
Dec 19, 2019 114.72 129.12 110.88 122.88 91,352 +7.68(+6.67%)
Dec 18, 2019 108.00 115.68 103.20 115.20 85,942 +0.00(+0.00%)
Dec 17, 2019 96.48 116.16 95.52 115.20 195,830 +18.72(+19.40%)
Dec 16, 2019 99.36 100.80 92.16 96.48 106,333 -1.44(-1.47%)
Dec 13, 2019 84.96 98.88 84.00 97.92 128,552 +13.92(+16.57%)
Dec 12, 2019 88.32 88.32 82.56 84.00 63,522 -1.92(-2.23%)
Dec 11, 2019 87.84 89.28 83.52 85.92 60,346 -2.40(-2.72%)
Dec 10, 2019 93.12 93.60 86.88 88.32 52,560 -0.48(-0.54%)
Dec 09, 2019 89.28 91.68 87.36 88.80 51,409 -0.48(-0.54%)
Dec 06, 2019 91.20 93.12 88.32 89.28 53,239 -1.92(-2.11%)
Dec 05, 2019 92.16 94.08 90.24 91.20 42,218 -0.96(-1.04%)
Dec 04, 2019 94.56 95.04 91.68 92.16 49,536 +0.48(+0.52%)
Dec 03, 2019 89.76 93.60 86.88 91.68 47,835 +1.44(+1.60%)
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.