Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

2.450 +0.050 (+2.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 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 23, 2024 2.440 2.500 2.400 2.450 8,483 +0.05(+2.08%)
Aug 22, 2024 2.420 2.440 2.400 2.400 4,717 -0.06(-2.43%)
Aug 21, 2024 2.500 2.500 2.400 2.460 5,030 +0.02(+0.82%)
Aug 20, 2024 2.460 2.509 2.440 2.440 12,659 -0.05(-2.01%)
Aug 19, 2024 2.410 2.530 2.410 2.490 13,417 +0.03(+1.22%)
Aug 16, 2024 2.420 2.540 2.410 2.460 16,831 -0.04(-1.60%)
Aug 15, 2024 2.400 2.520 2.400 2.500 11,014 +0.08(+3.31%)
Aug 14, 2024 2.400 2.582 2.400 2.420 17,924 +0.03(+1.26%)
Aug 13, 2024 2.390 2.460 2.360 2.390 10,365 -0.00(-0.21%)
Aug 12, 2024 2.400 2.760 2.360 2.395 10,947 +0.04(+1.48%)
Aug 09, 2024 2.440 2.580 2.360 2.360 15,259 -0.08(-3.28%)
Aug 08, 2024 2.450 2.510 2.410 2.440 7,819 -0.01(-0.56%)
Aug 07, 2024 2.490 2.710 2.410 2.454 8,714 -0.07(-2.63%)
Aug 06, 2024 2.690 2.690 2.400 2.520 26,102 +0.01(+0.40%)
Aug 05, 2024 2.600 2.610 2.502 2.510 10,285 -0.20(-7.21%)
Aug 02, 2024 2.650 2.705 2.650 2.705 1,064 +0.02(+0.56%)
Aug 01, 2024 2.710 2.740 2.690 2.690 4,346 -0.01(-0.37%)
Jul 31, 2024 2.690 2.720 2.690 2.700 3,963 +0.00(+0.00%)
Jul 30, 2024 2.690 2.760 2.690 2.700 3,296 +0.02(+0.75%)
Jul 29, 2024 2.740 2.840 2.680 2.680 8,287 -0.08(-2.90%)
Jul 26, 2024 2.800 2.866 2.690 2.760 10,914 -0.07(-2.47%)
Jul 25, 2024 2.880 2.920 2.800 2.830 15,343 -0.11(-3.74%)
Jul 24, 2024 2.890 2.990 2.880 2.940 3,737 +0.06(+2.08%)
Jul 23, 2024 2.970 2.970 2.872 2.880 2,764 -0.02(-0.69%)
Jul 22, 2024 2.840 3.037 2.840 2.900 11,683 +0.06(+2.11%)
Jul 19, 2024 2.950 3.030 2.840 2.840 11,455 -0.11(-3.84%)
Jul 18, 2024 3.040 3.040 2.950 2.953 5,321 -0.08(-2.53%)
Jul 17, 2024 3.004 3.030 3.004 3.030 3,520 -0.01(-0.33%)
Jul 16, 2024 3.030 3.150 3.010 3.040 8,619 +0.01(+0.33%)
Jul 15, 2024 3.120 3.160 3.010 3.030 17,551 -0.09(-2.88%)
Jul 12, 2024 2.980 3.170 2.980 3.120 7,531 +0.09(+2.97%)
Jul 11, 2024 3.100 3.100 3.020 3.030 12,567 -0.04(-1.30%)
Jul 10, 2024 3.010 3.190 2.976 3.070 21,847 +0.01(+0.33%)
Jul 09, 2024 2.770 3.070 2.770 3.060 14,880 +0.21(+7.37%)
Jul 08, 2024 2.850 2.950 2.770 2.850 11,487 -0.04(-1.37%)
Jul 05, 2024 2.840 2.890 2.790 2.890 2,430 -0.01(-0.36%)
Jul 03, 2024 2.820 3.070 2.820 2.900 14,122 +0.05(+1.75%)
Jul 02, 2024 2.870 3.050 2.810 2.850 6,681 -0.07(-2.40%)
Jul 01, 2024 2.890 2.920 2.810 2.920 8,245 +0.00(+0.00%)
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%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.