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 (%)
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%)
Aug 02, 2021 0.4581 0.4982 0.4550 0.4853 7,395,147 +0.03(+6.31%)
Jul 30, 2021 0.4531 0.4678 0.4499 0.4565 3,207,979 -0.00(-0.33%)
Jul 29, 2021 0.4671 0.4799 0.4502 0.4580 2,932,113 -0.01(-1.65%)
Jul 28, 2021 0.4488 0.4950 0.4488 0.4657 4,451,332 +0.01(+1.81%)
Jul 27, 2021 0.4584 0.4610 0.4330 0.4574 3,876,273 -0.01(-1.08%)
Jul 26, 2021 0.4729 0.4786 0.4607 0.4624 3,318,451 -0.01(-3.02%)
Jul 23, 2021 0.4860 0.4860 0.4700 0.4768 2,381,015 -0.02(-3.99%)
Jul 22, 2021 0.5010 0.5055 0.4701 0.4966 3,462,644 -0.01(-1.76%)
Jul 21, 2021 0.5000 0.5095 0.4910 0.5055 3,621,108 +0.01(+2.60%)
Jul 20, 2021 0.4700 0.5020 0.4600 0.4927 4,207,927 +0.02(+3.73%)
Jul 19, 2021 0.4530 0.4900 0.4500 0.4750 9,111,717 -0.02(-4.81%)
Jul 16, 2021 0.5292 0.5292 0.4980 0.4990 9,555,247 -0.03(-5.80%)
Jul 15, 2021 0.5300 0.5541 0.5000 0.5297 26,013,360 +0.00(+0.90%)
Jul 14, 2021 0.5630 0.5700 0.5191 0.5250 20,885,992 +0.00(+0.67%)
Jul 13, 2021 0.5507 0.5525 0.5070 0.5215 5,774,371 -0.03(-5.71%)
Jul 12, 2021 0.5500 0.5650 0.5310 0.5531 6,228,565 +0.01(+1.49%)
Jul 09, 2021 0.5310 0.5484 0.5190 0.5450 3,315,237 +0.02(+2.83%)
Jul 08, 2021 0.5211 0.5435 0.5030 0.5300 3,812,697 +0.01(+1.86%)
Jul 07, 2021 0.5555 0.5555 0.5161 0.5203 7,394,640 -0.04(-6.67%)
Jul 06, 2021 0.5738 0.5780 0.5484 0.5575 8,578,808 -0.01(-1.24%)
Jul 02, 2021 0.5729 0.5800 0.5515 0.5645 6,063,806 -0.02(-3.59%)
Jul 01, 2021 0.5729 0.6299 0.5662 0.5855 16,383,490 +0.02(+4.27%)
Jun 30, 2021 0.5600 0.5711 0.5512 0.5615 4,668,476 -0.01(-2.38%)
Jun 29, 2021 0.5900 0.5947 0.5620 0.5752 6,538,930 -0.03(-4.29%)
Jun 28, 2021 0.6045 0.6175 0.5871 0.6010 8,935,632 -0.01(-1.36%)
Jun 25, 2021 0.5785 0.6390 0.5700 0.6093 20,234,430 +0.03(+4.73%)
Jun 24, 2021 0.5800 0.5964 0.5460 0.5818 24,421,744 -0.01(-2.45%)
Jun 23, 2021 0.6761 0.6800 0.5733 0.5964 83,155,488 +0.06(+10.44%)
Jun 22, 2021 0.4900 0.5630 0.4870 0.5400 39,738,324 +0.05(+10.20%)
Jun 21, 2021 0.5000 0.5056 0.4800 0.4900 5,616,329 -0.01(-2.95%)
Jun 18, 2021 0.5217 0.5255 0.5000 0.5049 7,499,464 -0.02(-3.92%)
Jun 17, 2021 0.5300 0.5580 0.5200 0.5255 4,603,612 -0.00(-0.49%)
Jun 16, 2021 0.5300 0.5499 0.5110 0.5281 4,276,385 +0.00(+0.59%)
Jun 15, 2021 0.5585 0.5600 0.5113 0.5250 9,759,191 -0.03(-6.02%)
Jun 14, 2021 0.5621 0.5800 0.5554 0.5586 4,746,542 +0.01(+1.12%)
Jun 11, 2021 0.5700 0.5700 0.5420 0.5524 9,376,880 -0.02(-3.07%)
Jun 10, 2021 0.5719 0.5881 0.5471 0.5699 7,394,297 -0.00(-0.52%)
Jun 09, 2021 0.6000 0.6019 0.5650 0.5729 9,218,627 -0.02(-2.90%)
Jun 08, 2021 0.5792 0.6097 0.5700 0.5900 11,517,724 +0.02(+3.24%)
Jun 07, 2021 0.5700 0.6120 0.5655 0.5715 16,276,196 +0.01(+1.06%)
Jun 04, 2021 0.5360 0.5894 0.5312 0.5655 32,949,584 +0.04(+6.80%)
Jun 03, 2021 0.5185 0.5590 0.5180 0.5295 13,478,985 +0.00(+0.55%)
Jun 02, 2021 0.4999 0.5340 0.4913 0.5266 15,975,687 +0.02(+3.85%)
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.