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 (%)
Mar 31, 2016 1.450 1.550 1.420 1.520 9,623 +0.01(+0.66%)
Mar 30, 2016 1.500 1.510 1.460 1.510 3,445 +0.02(+1.34%)
Mar 29, 2016 1.478 1.490 1.450 1.490 20,795 -0.03(-1.97%)
Mar 28, 2016 1.460 1.520 1.460 1.520 3,622 +0.05(+3.39%)
Mar 24, 2016 1.520 1.470 1.470 1.470 48,200 -0.03(-2.00%)
Mar 23, 2016 1.570 1.570 1.500 1.500 759 -0.03(-2.18%)
Mar 22, 2016 1.533 1.549 1.530 1.533 2,100 -0.04(-2.33%)
Mar 21, 2016 1.509 1.570 1.509 1.570 1,810 -0.06(-3.62%)
Mar 17, 2016 1.620 1.629 1.629 1.629 22 -0.00(-0.07%)
Mar 16, 2016 1.670 1.685 1.630 1.630 36,469 -0.03(-1.81%)
Mar 15, 2016 1.700 1.700 1.463 1.660 1,452 -0.05(-2.92%)
Mar 14, 2016 1.710 1.710 1.710 1.710 220 +0.00(+0.00%)
Mar 11, 2016 1.740 1.740 1.710 1.710 875 +0.07(+4.27%)
Mar 10, 2016 1.770 1.770 1.600 1.640 4,119 -0.02(-1.20%)
Mar 09, 2016 1.620 1.660 1.600 1.660 832 -0.05(-2.92%)
Mar 08, 2016 1.721 1.730 1.600 1.710 731 -0.08(-4.26%)
Mar 07, 2016 1.731 1.800 1.730 1.786 30,904 +0.02(+0.90%)
Mar 04, 2016 1.800 1.800 1.790 1.770 15,311 -0.03(-1.66%)
Mar 03, 2016 1.720 1.880 1.720 1.800 9,614 +0.14(+8.43%)
Mar 02, 2016 1.630 1.720 1.550 1.660 5,231 +0.15(+9.93%)
Mar 01, 2016 1.440 1.510 1.440 1.510 2,550 +0.01(+0.67%)
Feb 29, 2016 1.510 1.510 1.510 1.500 2,000 -0.00(-0.01%)
Feb 26, 2016 1.510 1.510 1.499 1.500 3,091 +0.01(+0.72%)
Feb 25, 2016 1.510 1.520 1.489 1.489 702 +0.05(+3.43%)
Feb 24, 2016 1.600 1.610 1.440 1.440 7,215 -0.16(-10.00%)
Feb 23, 2016 1.420 1.610 1.400 1.600 3,517 +0.03(+1.91%)
Feb 22, 2016 1.510 1.570 1.400 1.570 8,190 -0.02(-1.16%)
Feb 19, 2016 1.590 1.600 1.510 1.589 16,696 +0.06(+3.82%)
Feb 18, 2016 1.530 1.600 1.390 1.530 12,288 +0.00(+0.01%)
Feb 17, 2016 1.416 1.530 1.395 1.530 20,622 +0.11(+7.75%)
Feb 16, 2016 1.400 1.430 1.370 1.420 4,178 +0.07(+5.19%)
Feb 12, 2016 1.370 1.350 1.350 1.350 4,300 -0.08(-5.59%)
Feb 11, 2016 1.300 1.430 1.300 1.430 2,812 +0.07(+5.15%)
Feb 10, 2016 1.360 1.393 1.360 1.360 2,460 -0.06(-4.56%)
Feb 09, 2016 1.400 1.450 1.360 1.425 14,801 -0.02(-1.72%)
Feb 08, 2016 1.490 1.517 1.450 1.450 5,170 -0.13(-8.22%)
Feb 05, 2016 1.450 1.580 1.450 1.580 2,053 +0.08(+5.33%)
Feb 04, 2016 1.600 1.600 1.490 1.500 5,994 -0.02(-1.32%)
Feb 03, 2016 1.370 1.520 1.350 1.520 7,730 +0.10(+7.04%)
Feb 02, 2016 1.340 1.528 1.340 1.420 17,844 -0.13(-8.39%)
Feb 01, 2016 1.540 1.560 1.530 1.550 3,179 -0.01(-0.64%)
Jan 29, 2016 1.560 1.670 1.550 1.560 10,924 -0.11(-6.59%)
Jan 28, 2016 1.600 1.670 1.580 1.670 10,005 +0.01(+0.60%)
Jan 27, 2016 1.680 1.680 1.610 1.660 1,501 -0.04(-2.35%)
Jan 26, 2016 1.650 1.700 1.640 1.700 761 +0.02(+1.19%)
Jan 25, 2016 1.690 1.730 1.650 1.680 1,556 -0.02(-1.17%)
Jan 22, 2016 1.660 1.710 1.660 1.700 2,091 +0.08(+4.93%)
Jan 21, 2016 1.620 1.640 1.540 1.620 7,837 +0.05(+3.18%)
Jan 20, 2016 1.600 1.600 1.500 1.570 8,216 -0.08(-4.85%)
Jan 19, 2016 1.680 1.680 1.640 1.650 11,346 +0.02(+1.23%)
Jan 15, 2016 1.700 1.630 1.630 1.630 73,000 -0.04(-2.40%)
Jan 14, 2016 1.560 1.780 1.530 1.670 20,158 +0.13(+8.44%)
Jan 13, 2016 1.800 1.800 1.524 1.540 19,340 -0.22(-12.58%)
Jan 12, 2016 1.797 1.797 1.762 1.762 8,522 +0.02(+1.24%)
Jan 11, 2016 1.870 1.870 1.690 1.740 41,247 -0.13(-6.95%)
Jan 08, 2016 2.016 2.020 1.840 1.870 39,367 -0.18(-8.78%)
Jan 07, 2016 2.230 2.230 2.020 2.050 47,106 -0.18(-8.07%)
Jan 06, 2016 2.380 2.430 2.210 2.230 42,602 -0.18(-7.47%)
Jan 05, 2016 2.470 2.520 2.360 2.410 4,067 -0.07(-2.82%)
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.