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 )

3.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Apr 01, 2024 3.350 3.450 3.294 3.450 28,585 +0.03(+0.73%)
Mar 28, 2024 3.420 3.425 3.370 3.425 33,132 +0.02(+0.74%)
Mar 27, 2024 3.400 3.435 3.370 3.400 225,627 +0.00(+0.00%)
Mar 26, 2024 3.440 3.440 3.370 3.400 22,569 -0.01(-0.29%)
Mar 25, 2024 3.380 3.420 3.380 3.410 17,508 +0.01(+0.29%)
Mar 22, 2024 3.390 3.420 3.384 3.400 19,716 +0.00(+0.00%)
Mar 21, 2024 3.420 3.450 3.370 3.400 30,775 +0.00(+0.00%)
Mar 20, 2024 3.360 3.400 3.325 3.400 17,534 +0.00(+0.00%)
Mar 19, 2024 3.370 3.410 3.340 3.400 23,872 +0.00(+0.00%)
Mar 18, 2024 3.380 3.410 3.360 3.400 16,140 +0.02(+0.59%)
Mar 15, 2024 3.400 3.430 3.360 3.380 11,977 -0.03(-0.88%)
Mar 14, 2024 3.400 3.451 3.380 3.410 38,993 +0.01(+0.29%)
Mar 13, 2024 3.410 3.410 3.330 3.400 18,494 -0.03(-0.87%)
Mar 12, 2024 3.400 3.450 3.333 3.430 48,548 +0.08(+2.39%)
Mar 11, 2024 3.350 3.355 3.263 3.350 24,876 -0.05(-1.47%)
Mar 08, 2024 3.400 3.440 3.300 3.400 15,311 +0.00(+0.00%)
Mar 07, 2024 3.450 3.450 3.312 3.400 21,168 -0.01(-0.29%)
Mar 06, 2024 3.480 3.500 3.340 3.410 16,853 +0.01(+0.15%)
Mar 05, 2024 3.400 3.462 3.320 3.405 43,076 -0.04(-1.02%)
Mar 04, 2024 3.480 3.480 3.390 3.440 30,890 +0.00(+0.15%)
Mar 01, 2024 3.400 3.450 3.355 3.435 11,459 +0.10(+2.84%)
Feb 29, 2024 3.420 3.484 3.300 3.340 15,003 -0.06(-1.76%)
Feb 28, 2024 3.350 3.480 3.300 3.400 9,587 +0.07(+2.10%)
Feb 27, 2024 3.300 3.400 3.300 3.330 11,681 -0.04(-1.19%)
Feb 26, 2024 3.330 3.374 3.229 3.370 17,896 +0.02(+0.60%)
Feb 23, 2024 3.330 3.490 3.310 3.350 19,397 -0.02(-0.45%)
Feb 22, 2024 3.350 3.590 3.340 3.365 36,661 +0.03(+0.75%)
Feb 21, 2024 3.120 3.350 3.040 3.340 54,204 +0.23(+7.40%)
Feb 20, 2024 3.200 3.350 3.100 3.110 63,320 -0.19(-5.76%)
Feb 16, 2024 3.060 3.300 2.990 3.300 62,649 +0.24(+7.84%)
Feb 15, 2024 2.657 3.060 2.587 3.060 89,708 +0.42(+15.91%)
Feb 14, 2024 2.800 2.800 2.524 2.640 22,953 +0.22(+9.09%)
Feb 13, 2024 2.550 2.720 2.420 2.420 41,826 -0.19(-7.28%)
Feb 12, 2024 2.440 2.800 2.410 2.610 64,157 +0.16(+6.53%)
Feb 09, 2024 2.450 2.500 2.430 2.450 8,232 +0.00(+0.00%)
Feb 08, 2024 2.380 2.477 2.380 2.450 6,014 +0.09(+3.81%)
Feb 07, 2024 2.390 2.495 2.340 2.360 18,443 +0.03(+1.51%)
Feb 06, 2024 2.290 2.381 2.290 2.325 6,087 +0.03(+1.09%)
Feb 05, 2024 2.390 2.421 2.250 2.300 22,854 -0.08(-3.36%)
Feb 02, 2024 2.400 2.501 2.360 2.380 21,455 -0.07(-2.86%)
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.