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 (%)
Jun 28, 2024 2.970 3.055 2.220 2.920 86,403 -0.05(-1.68%)
Jun 27, 2024 2.930 3.030 2.850 2.970 8,496 +0.01(+0.34%)
Jun 26, 2024 3.080 3.080 2.920 2.960 7,589 -0.14(-4.52%)
Jun 25, 2024 3.110 3.200 3.100 3.100 13,831 -0.10(-3.13%)
Jun 24, 2024 3.240 3.240 3.141 3.200 7,509 -0.10(-3.03%)
Jun 21, 2024 3.150 3.300 3.090 3.300 26,065 +0.15(+4.76%)
Jun 20, 2024 3.290 3.300 3.060 3.150 18,593 -0.14(-4.32%)
Jun 18, 2024 3.260 3.320 3.200 3.292 19,316 +0.03(+0.99%)
Jun 17, 2024 3.250 3.290 3.200 3.260 17,669 +0.03(+1.07%)
Jun 14, 2024 3.250 3.250 3.200 3.226 11,156 -0.01(-0.28%)
Jun 13, 2024 3.150 3.280 3.150 3.235 7,341 +0.05(+1.72%)
Jun 12, 2024 3.240 3.300 3.059 3.180 5,055 +0.02(+0.63%)
Jun 11, 2024 3.180 3.238 3.039 3.160 2,495 -0.09(-2.72%)
Jun 10, 2024 3.100 3.248 3.070 3.248 5,920 +0.19(+6.15%)
Jun 07, 2024 3.210 3.222 3.060 3.060 12,369 -0.13(-4.08%)
Jun 06, 2024 3.040 3.210 3.040 3.190 27,766 +0.22(+7.41%)
Jun 05, 2024 2.990 3.100 2.910 2.970 16,374 +0.07(+2.41%)
Jun 04, 2024 2.900 2.980 2.805 2.900 13,905 +0.00(+0.17%)
Jun 03, 2024 2.700 2.976 2.620 2.895 10,836 +0.17(+6.08%)
May 31, 2024 2.720 2.770 2.667 2.729 9,938 +0.03(+1.12%)
May 30, 2024 2.630 2.730 2.610 2.699 12,014 +0.08(+2.98%)
May 29, 2024 2.630 2.630 2.610 2.621 22,836 -0.01(-0.34%)
May 28, 2024 2.700 2.740 2.600 2.630 17,103 -0.09(-3.31%)
May 24, 2024 2.670 2.750 2.630 2.720 13,639 +0.07(+2.64%)
May 23, 2024 2.630 2.750 2.630 2.650 12,918 -0.04(-1.49%)
May 22, 2024 2.670 2.694 2.670 2.690 2,569 -0.04(-1.47%)
May 21, 2024 2.670 2.780 2.675 2.730 15,779 +0.02(+0.92%)
May 20, 2024 2.650 2.780 2.640 2.705 13,658 +0.02(+0.56%)
May 17, 2024 2.720 2.829 2.690 2.690 15,108 -0.07(-2.53%)
May 16, 2024 2.700 2.785 2.700 2.760 5,314 +0.06(+2.22%)
May 15, 2024 2.780 2.960 2.640 2.700 27,961 -0.09(-3.23%)
May 14, 2024 2.720 2.870 2.720 2.790 9,664 +0.03(+1.09%)
May 13, 2024 2.740 2.860 2.730 2.760 6,929 +0.00(+0.00%)
May 10, 2024 2.750 2.860 2.730 2.760 4,308 +0.00(+0.00%)
May 09, 2024 2.840 2.890 2.700 2.760 9,015 -0.13(-4.50%)
May 08, 2024 2.878 2.909 2.760 2.890 21,217 +0.05(+1.76%)
May 07, 2024 2.960 3.050 2.740 2.840 64,669 -0.11(-3.73%)
May 06, 2024 2.920 3.010 2.880 2.950 11,919 -0.01(-0.34%)
May 03, 2024 2.970 3.084 2.875 2.960 13,180 -0.07(-2.31%)
May 02, 2024 2.850 3.113 2.850 3.030 16,573 +0.18(+6.31%)
May 01, 2024 2.770 2.930 2.700 2.850 4,500 +0.07(+2.52%)
Apr 30, 2024 2.700 3.050 2.650 2.780 10,382 +0.10(+3.73%)
Apr 29, 2024 2.840 2.840 2.660 2.680 6,916 -0.22(-7.59%)
Apr 26, 2024 2.798 3.125 2.770 2.900 3,831 -0.03(-0.97%)
Apr 25, 2024 2.860 2.930 2.860 2.929 2,583 +0.03(+0.98%)
Apr 24, 2024 2.870 3.160 2.871 2.900 8,424 +0.02(+0.69%)
Apr 23, 2024 2.850 2.880 2.850 2.880 4,479 +0.03(+1.05%)
Apr 22, 2024 2.810 2.912 2.810 2.850 9,894 -0.02(-0.70%)
Apr 19, 2024 3.070 3.080 2.870 2.870 19,865 -0.20(-6.51%)
Apr 18, 2024 3.170 3.170 3.060 3.070 9,713 -0.12(-3.76%)
Apr 17, 2024 3.310 3.310 3.160 3.190 16,859 -0.16(-4.78%)
Apr 16, 2024 3.330 3.390 3.300 3.350 7,390 -0.01(-0.30%)
Apr 15, 2024 3.410 3.410 3.320 3.360 21,644 -0.04(-1.32%)
Apr 12, 2024 3.340 3.415 3.305 3.405 5,891 +0.00(+0.15%)
Apr 11, 2024 3.380 3.400 3.300 3.400 26,875 +0.00(+0.00%)
Apr 10, 2024 3.400 3.400 3.260 3.400 21,308 +0.00(+0.00%)
Apr 09, 2024 3.410 3.410 3.320 3.400 16,990 +0.00(+0.00%)
Apr 08, 2024 3.400 3.430 3.320 3.400 9,123 +0.00(+0.00%)
Apr 05, 2024 3.410 3.420 3.330 3.400 5,415 +0.00(+0.00%)
Apr 04, 2024 3.400 3.460 3.343 3.400 36,001 +0.02(+0.59%)
Apr 03, 2024 3.410 3.410 3.346 3.380 34,641 -0.05(-1.46%)
Apr 02, 2024 3.410 3.500 3.390 3.430 25,125 -0.02(-0.58%)
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.