Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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
Last 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 29, 2021 1.670 1.700 1.660 1.670 283,451 -0.01(-0.60%)
Oct 28, 2021 1.680 1.740 1.660 1.680 481,186 +0.01(+0.60%)
Oct 27, 2021 1.700 1.710 1.660 1.670 329,129 -0.02(-1.18%)
Oct 26, 2021 1.690 1.690 258,395 +0.00(+0.00%)
Oct 25, 2021 1.670 1.720 1.660 1.690 412,618 +0.01(+0.60%)
Oct 22, 2021 1.730 1.740 1.660 1.680 508,115 -0.05(-2.89%)
Oct 21, 2021 1.810 1.877 1.730 1.730 404,554 -0.07(-3.89%)
Oct 20, 2021 1.750 1.810 1.720 1.800 553,689 +0.07(+4.05%)
Oct 19, 2021 1.730 1.740 1.680 1.730 230,533 +0.02(+1.17%)
Oct 18, 2021 1.710 1.740 1.710 1.710 255,285 -0.03(-1.44%)
Oct 15, 2021 1.720 1.780 1.720 1.735 246,922 -0.00(-0.29%)
Oct 14, 2021 1.760 1.800 1.730 1.740 384,456 -0.02(-1.14%)
Oct 13, 2021 1.780 1.780 1.718 1.760 201,139 -0.03(-1.68%)
Oct 12, 2021 1.670 1.815 1.670 1.790 504,238 +0.12(+7.19%)
Oct 11, 2021 1.720 1.730 1.660 1.670 381,965 -0.05(-2.91%)
Oct 08, 2021 1.800 1.804 1.720 1.720 363,418 -0.08(-4.44%)
Oct 07, 2021 1.800 1.830 1.775 1.800 326,852 -0.02(-1.10%)
Oct 06, 2021 1.800 1.870 1.730 1.820 570,015 +0.05(+2.82%)
Oct 05, 2021 1.880 1.899 1.760 1.770 614,614 -0.11(-5.85%)
Oct 04, 2021 1.960 1.980 1.850 1.880 577,556 -0.13(-6.47%)
Oct 01, 2021 1.980 2.040 1.950 2.010 347,683 +0.01(+0.50%)
Sep 30, 2021 1.960 2.030 1.910 2.000 456,090 +0.04(+2.04%)
Sep 29, 2021 2.120 2.130 1.945 1.960 885,250 -0.16(-7.55%)
Sep 28, 2021 2.240 2.240 2.100 2.120 728,576 -0.16(-7.02%)
Sep 27, 2021 2.260 2.380 2.210 2.280 1,237,969 +0.02(+0.88%)
Sep 24, 2021 2.180 2.350 2.130 2.260 2,223,486 +0.16(+7.62%)
Sep 23, 2021 2.120 2.139 2.060 2.100 551,932 -0.02(-0.94%)
Sep 22, 2021 2.140 2.170 2.110 2.120 266,504 +0.01(+0.47%)
Sep 21, 2021 2.040 2.135 1.980 2.110 558,495 +0.08(+3.94%)
Sep 20, 2021 2.120 2.161 1.990 2.030 599,895 -0.16(-7.31%)
Sep 17, 2021 2.140 2.220 2.140 2.190 416,988 +0.02(+0.92%)
Sep 16, 2021 2.200 2.200 2.110 2.170 432,433 -0.04(-1.81%)
Sep 15, 2021 2.200 2.230 2.140 2.210 622,725 +0.01(+0.45%)
Sep 14, 2021 2.410 2.410 2.180 2.200 1,400,748 -0.25(-10.20%)
Sep 13, 2021 2.400 2.480 2.320 2.450 1,602,107 +0.11(+4.70%)
Sep 10, 2021 2.250 2.390 2.230 2.340 1,532,828 +0.09(+4.00%)
Sep 09, 2021 2.250 2.299 2.210 2.250 614,226 +0.03(+1.35%)
Sep 08, 2021 2.270 2.350 2.160 2.220 1,151,897 -0.04(-1.77%)
Sep 07, 2021 2.400 2.450 2.240 2.260 1,300,759 -0.12(-5.04%)
Sep 03, 2021 2.540 2.560 2.370 2.380 1,677,354 -0.16(-6.30%)
Sep 02, 2021 2.530 2.670 2.520 2.540 1,981,090 -0.01(-0.39%)
Sep 01, 2021 2.710 2.770 2.510 2.550 1,658,706 -0.12(-4.49%)
Aug 31, 2021 2.940 2.939 2.580 2.670 3,117,877 +2.27(+565.84%)
Aug 30, 2021 0.4159 0.4200 0.3900 0.4010 11,709,871 -0.02(-3.79%)
Aug 27, 2021 0.4070 0.4400 0.4030 0.4168 13,515,708 -0.02(-4.07%)
Aug 26, 2021 0.4711 0.4750 0.4245 0.4345 7,281,842 -0.04(-7.55%)
Aug 25, 2021 0.4561 0.4819 0.4522 0.4700 6,800,102 +0.02(+3.34%)
Aug 24, 2021 0.4500 0.4669 0.4415 0.4548 5,284,168 +0.01(+3.13%)
Aug 23, 2021 0.4190 0.4548 0.4060 0.4410 7,099,623 +0.03(+6.78%)
Aug 20, 2021 0.4051 0.4148 0.3918 0.4130 3,294,089 +0.01(+3.64%)
Aug 19, 2021 0.3900 0.4148 0.3850 0.3985 2,595,566 -0.02(-5.12%)
Aug 18, 2021 0.4038 0.4200 0.3893 0.4200 4,088,857 +0.01(+2.19%)
Aug 17, 2021 0.4140 0.4250 0.4000 0.4110 3,685,294 -0.01(-2.24%)
Aug 16, 2021 0.4500 0.4500 0.4140 0.4204 5,382,864 -0.03(-6.54%)
Aug 13, 2021 0.4500 0.4649 0.4400 0.4498 5,760,929 -0.00(-0.04%)
Aug 12, 2021 0.4526 0.4545 0.4400 0.4500 2,980,394 -0.00(-0.20%)
Aug 11, 2021 0.4640 0.4684 0.4500 0.4509 4,319,674 -0.01(-2.30%)
Aug 10, 2021 0.4796 0.4865 0.4602 0.4615 3,833,238 -0.01(-2.60%)
Aug 09, 2021 0.4700 0.4804 0.4661 0.4738 2,735,476 +0.00(+0.68%)
Aug 06, 2021 0.4700 0.4742 0.4610 0.4706 2,781,741 -0.00(-0.08%)
Aug 05, 2021 0.4720 0.4833 0.4536 0.4710 4,612,987 -0.00(-0.90%)
Aug 04, 2021 0.5400 0.5640 0.4700 0.4753 16,394,641 -0.06(-11.70%)
Aug 03, 2021 0.4906 0.5423 0.4713 0.5383 20,714,692 +0.05(+10.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.