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 (%)
Dec 31, 2019 2.450 2.480 2.260 2.450 3,089,400 -0.01(-0.41%)
Dec 30, 2019 2.660 2.730 2.390 2.460 3,064,931 -0.10(-3.91%)
Dec 27, 2019 2.710 2.710 2.370 2.560 4,338,500 -0.13(-4.83%)
Dec 26, 2019 2.240 2.750 2.230 2.690 9,652,108 +0.48(+21.72%)
Dec 24, 2019 2.100 2.310 2.020 2.210 13,180,700 +0.03(+1.38%)
Dec 23, 2019 2.870 3.080 1.180 2.180 13,510,517 -0.69(-24.04%)
Dec 20, 2019 2.640 2.940 2.570 2.870 7,840,100 +0.31(+12.11%)
Dec 19, 2019 2.390 2.690 2.310 2.560 4,384,933 +0.16(+6.67%)
Dec 18, 2019 2.250 2.410 2.150 2.400 4,125,259 +0.00(+0.00%)
Dec 17, 2019 2.010 2.420 1.990 2.400 9,399,845 +0.39(+19.40%)
Dec 16, 2019 2.070 2.100 1.920 2.010 5,104,001 -0.03(-1.47%)
Dec 13, 2019 1.770 2.060 1.750 2.040 6,170,500 +0.29(+16.57%)
Dec 12, 2019 1.840 1.840 1.720 1.750 3,049,070 -0.04(-2.23%)
Dec 11, 2019 1.830 1.860 1.740 1.790 2,896,623 -0.05(-2.72%)
Dec 10, 2019 1.940 1.950 1.810 1.840 2,522,900 -0.01(-0.54%)
Dec 09, 2019 1.860 1.910 1.820 1.850 2,467,666 -0.01(-0.54%)
Dec 06, 2019 1.900 1.940 1.840 1.860 2,555,500 -0.04(-2.11%)
Dec 05, 2019 1.920 1.960 1.880 1.900 2,026,496 -0.02(-1.04%)
Dec 04, 2019 1.970 1.980 1.910 1.920 2,377,768 +0.01(+0.52%)
Dec 03, 2019 1.870 1.950 1.810 1.910 2,296,095 +0.03(+1.60%)
Dec 02, 2019 2.000 2.000 1.860 1.880 2,820,480 -0.11(-5.53%)
Nov 29, 2019 2.050 2.050 1.970 1.990 1,647,700 -0.01(-0.50%)
Nov 27, 2019 1.980 2.020 1.960 2.000 1,871,000 +0.02(+1.01%)
Nov 26, 2019 2.030 2.050 1.890 1.980 3,070,372 -0.02(-1.00%)
Nov 25, 2019 2.060 2.080 1.970 2.000 2,461,190 -0.04(-1.96%)
Nov 22, 2019 2.100 2.130 2.000 2.040 2,852,000 -0.06(-2.86%)
Nov 21, 2019 2.140 2.150 2.060 2.100 2,814,327 +0.02(+0.96%)
Nov 20, 2019 2.300 2.350 2.030 2.080 5,509,523 -0.19(-8.37%)
Nov 19, 2019 2.160 2.270 2.130 2.270 4,057,120 +0.12(+5.58%)
Nov 18, 2019 2.100 2.200 2.020 2.150 4,722,935 +0.11(+5.39%)
Nov 15, 2019 2.100 2.100 1.950 2.040 3,901,500 +0.09(+4.62%)
Nov 14, 2019 2.100 2.100 1.890 1.950 2,702,211 -0.11(-5.34%)
Nov 13, 2019 2.260 2.260 1.980 2.060 2,853,436 -0.07(-3.29%)
Nov 12, 2019 1.980 2.190 1.980 2.130 4,402,196 +0.30(+16.39%)
Nov 11, 2019 1.920 1.940 1.820 1.830 1,230,009 -0.10(-5.18%)
Nov 08, 2019 1.950 1.960 1.851 1.930 1,398,900 +0.02(+1.05%)
Nov 07, 2019 2.010 2.050 1.890 1.910 1,106,532 -0.12(-5.91%)
Nov 06, 2019 2.050 2.140 2.010 2.030 1,360,148 -0.03(-1.46%)
Nov 05, 2019 2.120 2.120 2.020 2.060 968,957 -0.04(-1.90%)
Nov 04, 2019 1.990 2.100 1.960 2.100 1,179,405 +0.17(+8.81%)
Nov 01, 2019 1.850 1.960 1.850 1.930 672,100 +0.09(+4.89%)
Oct 31, 2019 1.860 1.880 1.810 1.840 511,881 -0.01(-0.54%)
Oct 30, 2019 1.830 1.880 1.810 1.850 439,815 +0.02(+1.09%)
Oct 29, 2019 1.880 1.880 1.780 1.830 922,755 -0.05(-2.65%)
Oct 28, 2019 1.900 1.930 1.860 1.880 465,637 -0.02(-1.06%)
Oct 25, 2019 1.890 1.950 1.850 1.900 840,300 +0.02(+1.06%)
Oct 24, 2019 1.940 1.950 1.860 1.880 1,035,418 -0.07(-3.59%)
Oct 23, 2019 1.990 1.990 1.890 1.950 928,352 -0.02(-1.02%)
Oct 22, 2019 2.010 2.020 1.950 1.970 448,179 -0.02(-1.01%)
Oct 21, 2019 2.060 2.060 1.930 1.990 933,679 -0.05(-2.45%)
Oct 18, 2019 2.180 2.200 1.990 2.040 1,469,200 -0.14(-6.42%)
Oct 17, 2019 2.150 2.190 2.110 2.180 724,218 +0.04(+1.87%)
Oct 16, 2019 2.150 2.168 2.080 2.140 450,212 -0.02(-0.93%)
Oct 15, 2019 2.160 2.230 2.120 2.160 746,108 -0.02(-0.92%)
Oct 14, 2019 2.150 2.210 2.120 2.180 661,402 +0.01(+0.46%)
Oct 11, 2019 2.180 2.210 2.120 2.170 577,400 +0.04(+1.88%)
Oct 10, 2019 2.130 2.220 2.060 2.130 992,768 +0.03(+1.43%)
Oct 09, 2019 1.980 2.130 1.950 2.100 804,477 +0.12(+6.06%)
Oct 08, 2019 1.950 1.980 1.890 1.980 352,764 +0.03(+1.54%)
Oct 07, 2019 1.870 1.990 1.870 1.950 455,787 +0.08(+4.28%)
Oct 04, 2019 1.860 1.940 1.810 1.870 780,200 -0.01(-0.53%)
Oct 03, 2019 1.850 1.910 1.830 1.880 610,403 +0.03(+1.62%)
Oct 02, 2019 1.870 1.880 1.770 1.850 738,517 -0.01(-0.54%)
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.