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 )

3.370 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 25, 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 (%)
Oct 25, 2024 3.370 0 -0.03(-0.88%)
Oct 24, 2024 3.540 3.580 3.300 3.400 118,986 -0.20(-5.56%)
Oct 23, 2024 3.210 3.600 3.190 3.600 192,710 +0.31(+9.42%)
Oct 22, 2024 3.130 3.300 3.130 3.290 20,674 +0.07(+2.17%)
Oct 21, 2024 3.270 3.388 3.120 3.220 21,347 -0.11(-3.30%)
Oct 18, 2024 3.400 3.400 3.212 3.330 30,113 +0.05(+1.47%)
Oct 17, 2024 3.370 3.370 3.260 3.282 11,001 -0.07(-2.04%)
Oct 16, 2024 3.360 3.440 3.270 3.350 39,380 -0.04(-1.18%)
Oct 15, 2024 3.290 3.398 3.220 3.390 6,670 +0.12(+3.67%)
Oct 14, 2024 3.370 3.370 3.210 3.270 18,200 -0.07(-2.11%)
Oct 11, 2024 3.420 3.420 3.200 3.341 15,701 -0.07(-2.04%)
Oct 10, 2024 3.280 3.500 3.220 3.410 53,418 +0.10(+3.02%)
Oct 09, 2024 3.020 3.370 3.020 3.310 34,884 +0.29(+9.60%)
Oct 08, 2024 3.050 3.150 3.016 3.020 9,218 -0.09(-2.89%)
Oct 07, 2024 3.114 3.143 3.031 3.110 12,061 +0.00(+0.00%)
Oct 04, 2024 3.010 3.115 3.010 3.110 23,371 +0.11(+3.67%)
Oct 03, 2024 3.060 3.070 3.000 3.000 9,312 -0.05(-1.64%)
Oct 02, 2024 3.010 3.050 3.000 3.050 3,580 +0.04(+1.33%)
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.
 
 
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.