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 (%)
May 31, 2022 0.9500 0.9900 0.9439 0.9799 227,320 +0.03(+3.52%)
May 27, 2022 0.9385 0.9630 0.9051 0.9466 123,254 +0.02(+2.63%)
May 26, 2022 0.9400 0.9460 0.9035 0.9223 87,369 +0.00(+0.37%)
May 25, 2022 0.9400 0.9497 0.8900 0.9189 67,232 +0.01(+1.02%)
May 24, 2022 0.9100 0.9199 0.8903 0.9096 101,678 +0.00(+0.18%)
May 23, 2022 0.9070 0.9685 0.9000 0.9080 147,906 -0.02(-1.91%)
May 20, 2022 0.9215 0.9600 0.8800 0.9257 63,525 -0.02(-2.56%)
May 19, 2022 0.9600 0.9600 0.9036 0.9500 117,322 -0.01(-1.09%)
May 18, 2022 1.000 1.000 0.9003 0.9605 1,054,367 -0.01(-0.77%)
May 17, 2022 0.9600 0.9700 0.9210 0.9680 88,880 +0.03(+3.55%)
May 16, 2022 0.9000 0.9500 0.8889 0.9348 38,993 +0.03(+3.86%)
May 13, 2022 0.8900 0.9227 0.8601 0.9001 64,752 +0.05(+5.88%)
May 12, 2022 0.8300 0.8800 0.8200 0.8501 139,081 -0.01(-1.25%)
May 11, 2022 0.9100 0.9700 0.8609 0.8609 96,947 -0.08(-8.41%)
May 10, 2022 0.9500 0.9770 0.9000 0.9399 81,866 -0.00(-0.01%)
May 09, 2022 1.040 1.040 0.9120 0.9400 257,061 -0.08(-7.84%)
May 06, 2022 1.000 1.060 1.000 1.020 143,545 -0.01(-0.97%)
May 05, 2022 1.050 1.080 1.030 1.030 54,844 -0.05(-4.62%)
May 04, 2022 1.080 1.090 1.040 1.080 39,257 +0.01(+0.93%)
May 03, 2022 1.050 1.080 1.045 1.070 98,168 +0.04(+3.88%)
May 02, 2022 1.010 1.050 1.010 1.030 35,192 -0.02(-1.90%)
Apr 29, 2022 1.050 1.090 1.040 1.050 64,871 +0.00(+0.00%)
Apr 28, 2022 1.070 1.070 1.030 1.050 85,292 +0.01(+0.96%)
Apr 27, 2022 1.040 1.085 1.040 1.040 66,996 -0.03(-2.80%)
Apr 26, 2022 1.090 1.090 1.050 1.070 54,517 -0.02(-1.83%)
Apr 25, 2022 1.090 1.100 1.060 1.090 70,813 -0.01(-0.91%)
Apr 22, 2022 1.130 1.155 1.060 1.100 96,017 -0.03(-2.65%)
Apr 21, 2022 1.190 1.210 1.120 1.130 86,174 -0.06(-5.04%)
Apr 20, 2022 1.200 1.230 1.155 1.190 124,020 +0.01(+0.85%)
Apr 19, 2022 1.150 1.200 1.130 1.180 80,295 +0.04(+3.51%)
Apr 18, 2022 1.170 1.240 1.140 1.140 135,006 -0.06(-5.00%)
Apr 14, 2022 1.200 1.260 1.180 1.200 115,227 -0.04(-3.23%)
Apr 13, 2022 1.180 1.250 1.130 1.240 130,233 +0.08(+6.90%)
Apr 12, 2022 1.160 1.180 1.140 1.160 60,294 +0.04(+3.57%)
Apr 11, 2022 1.150 1.165 1.110 1.120 92,252 -0.03(-2.61%)
Apr 08, 2022 1.160 1.175 1.147 1.150 52,713 -0.01(-0.86%)
Apr 07, 2022 1.160 1.179 1.150 1.160 68,544 -0.01(-0.85%)
Apr 06, 2022 1.250 1.250 1.160 1.170 171,697 -0.11(-8.59%)
Apr 05, 2022 1.310 1.320 1.253 1.280 96,095 -0.01(-0.78%)
Apr 04, 2022 1.240 1.350 1.240 1.290 339,466 +0.06(+4.88%)
Apr 01, 2022 1.230 1.235 1.200 1.230 47,447 +0.01(+0.82%)
Mar 31, 2022 1.240 1.260 1.200 1.220 101,822 -0.02(-1.61%)
Mar 30, 2022 1.240 1.260 1.220 1.240 119,827 +0.03(+2.48%)
Mar 29, 2022 1.190 1.220 1.180 1.210 106,606 +0.04(+3.42%)
Mar 28, 2022 1.200 1.250 1.170 1.170 130,674 -0.06(-4.88%)
Mar 25, 2022 1.250 1.300 1.230 1.230 244,247 -0.03(-2.38%)
Mar 24, 2022 1.280 1.290 1.220 1.260 134,011 +0.01(+0.80%)
Mar 23, 2022 1.210 1.295 1.190 1.250 308,135 +0.02(+1.63%)
Mar 22, 2022 1.230 1.230 1.200 1.230 203,784 +0.03(+2.50%)
Mar 21, 2022 1.120 1.200 1.104 1.200 180,442 +0.08(+7.14%)
Mar 18, 2022 1.070 1.145 1.070 1.120 211,593 +0.05(+4.67%)
Mar 17, 2022 1.000 1.090 1.000 1.070 155,603 +0.05(+4.96%)
Mar 16, 2022 1.000 1.050 0.9900 1.019 174,090 +0.03(+2.97%)
Mar 15, 2022 0.9400 1.000 0.9400 0.9900 135,602 +0.05(+5.32%)
Mar 14, 2022 1.000 1.010 0.9300 0.9400 187,784 -0.08(-7.84%)
Mar 11, 2022 1.040 1.080 1.000 1.020 85,402 -0.01(-0.97%)
Mar 10, 2022 1.020 1.040 1.010 1.030 114,139 +0.00(+0.00%)
Mar 09, 2022 1.020 1.060 1.010 1.030 242,995 +0.04(+3.98%)
Mar 08, 2022 1.040 1.080 0.9800 0.9906 757,397 -0.07(-6.55%)
Mar 07, 2022 1.050 1.095 1.040 1.060 169,894 +0.00(+0.10%)
Mar 04, 2022 1.070 1.070 1.050 1.059 127,607 -0.04(-3.74%)
Mar 03, 2022 1.120 1.130 1.100 1.100 67,346 -0.03(-2.65%)
Mar 02, 2022 1.110 1.150 1.100 1.130 74,389 +0.00(+0.00%)
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.