Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acasti Pharma (NQ: ACST )

1.210 USD -0.070 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.7000 0.7400 0.6700 0.7300 551,400 +0.05(+7.35%)
Nov 29, 2018 0.6600 0.7000 0.6600 0.6800 461,379 -0.01(-1.45%)
Nov 28, 2018 0.6200 0.6976 0.6200 0.6900 934,952 +0.07(+11.29%)
Nov 27, 2018 0.6825 0.7044 0.6012 0.6200 1,657,474 -0.06(-9.13%)
Nov 26, 2018 0.7050 0.7130 0.6823 0.6823 171,308 -0.01(-1.12%)
Nov 23, 2018 0.6900 0.7100 0.6900 0.6900 187,900 -0.01(-1.43%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Nov 20, 2018 0.6998 0.6998 0.6251 0.6600 727,998 -0.01(-1.93%)
Nov 19, 2018 0.7200 0.7482 0.6620 0.6730 528,781 -0.06(-7.81%)
Nov 16, 2018 0.7500 0.7580 0.7150 0.7300 677,000 -0.02(-2.67%)
Nov 15, 2018 0.7200 0.7798 0.6900 0.7500 777,910 +0.07(+10.29%)
Nov 14, 2018 0.8800 0.8800 0.6700 0.6800 1,751,696 -0.12(-14.50%)
Nov 13, 2018 0.8200 0.8529 0.7800 0.7953 724,653 -0.05(-6.44%)
Nov 12, 2018 0.9593 0.9593 0.7611 0.8500 2,949,427 -0.14(-14.14%)
Nov 09, 2018 1.000 1.000 0.9500 0.9900 576,600 -0.00(-0.30%)
Nov 08, 2018 0.9800 1.020 0.9800 0.9930 224,625 -0.01(-0.70%)
Nov 07, 2018 1.030 1.030 0.9810 1.000 481,850 -0.01(-0.99%)
Nov 06, 2018 1.030 1.040 0.9800 1.010 578,071 -0.04(-3.81%)
Nov 05, 2018 1.030 1.070 0.9600 1.050 1,031,859 +0.06(+6.06%)
Nov 02, 2018 1.100 1.100 0.9800 0.9900 1,369,000 -0.11(-10.00%)
Nov 01, 2018 1.000 1.110 0.9900 1.100 2,439,729 +0.10(+10.00%)
Oct 31, 2018 0.9500 1.060 0.9500 1.000 631,169 +0.05(+5.26%)
Oct 30, 2018 1.000 1.030 0.9400 0.9500 213,306 -0.05(-5.00%)
Oct 29, 2018 1.060 1.095 1.000 1.000 364,555 -0.05(-4.76%)
Oct 26, 2018 1.070 1.070 1.030 1.050 217,400 -0.03(-2.78%)
Oct 25, 2018 1.020 1.080 1.020 1.080 193,087 +0.06(+5.88%)
Oct 24, 2018 1.060 1.110 1.020 1.020 498,134 -0.05(-4.67%)
Oct 23, 2018 0.9800 1.090 0.9000 1.070 869,159 +0.07(+7.00%)
Oct 22, 2018 1.020 1.080 0.9700 1.000 468,833 +0.00(+0.00%)
Oct 19, 2018 1.120 1.130 0.9900 1.000 1,400,900 -0.12(-10.71%)
Oct 18, 2018 1.200 1.200 1.100 1.120 867,832 -0.08(-6.67%)
Oct 17, 2018 1.190 1.210 1.140 1.200 353,646 +0.02(+1.69%)
Oct 16, 2018 1.180 1.230 1.150 1.180 726,606 +0.00(+0.00%)
Oct 15, 2018 1.200 1.240 1.160 1.180 861,786 -0.03(-2.48%)
Oct 12, 2018 1.230 1.240 1.150 1.210 1,340,800 +0.01(+0.83%)
Oct 11, 2018 1.200 1.208 1.100 1.200 2,257,836 +0.06(+5.26%)
Oct 10, 2018 1.220 1.260 1.100 1.140 745,535 -0.10(-8.06%)
Oct 09, 2018 1.290 1.290 1.150 1.240 1,499,636 +0.02(+1.64%)
Oct 08, 2018 1.310 1.320 1.220 1.220 927,432 -0.12(-8.96%)
Oct 05, 2018 1.400 1.430 1.220 1.340 3,178,600 -0.12(-8.22%)
Oct 04, 2018 1.160 1.530 1.150 1.460 11,102,695 +0.24(+19.67%)
Oct 03, 2018 1.400 1.400 1.200 1.220 2,246,718 -0.18(-12.86%)
Oct 02, 2018 1.380 1.440 1.080 1.400 3,946,282 -0.17(-10.83%)
Oct 01, 2018 1.570 1.800 1.510 1.570 10,705,349 +0.28(+21.71%)
Sep 28, 2018 1.090 1.400 1.000 1.290 4,801,900 +0.30(+30.30%)
Sep 27, 2018 0.8700 1.100 0.8700 0.9900 5,229,891 +0.14(+16.47%)
Sep 26, 2018 0.7800 0.8900 0.7800 0.8500 1,316,570 +0.08(+10.25%)
Sep 25, 2018 0.8500 0.8500 0.7500 0.7710 1,728,423 -0.06(-7.11%)
Sep 24, 2018 0.9900 1.010 0.6900 0.8300 9,050,276 +0.24(+40.68%)
Sep 21, 2018 0.5700 0.5900 0.5600 0.5900 54,000 +0.02(+4.02%)
Sep 20, 2018 0.5629 0.5700 0.5250 0.5672 84,755 +0.00(+0.76%)
Sep 19, 2018 0.5293 0.5629 0.5241 0.5629 57,833 +0.02(+4.24%)
Sep 18, 2018 0.5400 0.5400 0.5200 0.5400 54,089 +0.00(+0.00%)
Sep 17, 2018 0.5400 0.5700 0.5200 0.5400 60,680 +0.00(+0.00%)
Sep 14, 2018 0.5600 0.5600 0.5200 0.5400 55,400 -0.00(-0.84%)
Sep 13, 2018 0.6000 0.6000 0.5412 0.5446 136,880 -0.02(-2.75%)
Sep 12, 2018 0.5900 0.6100 0.5600 0.5600 346,596 -0.02(-3.45%)
Sep 11, 2018 0.5651 0.6000 0.5651 0.5800 98,156 +0.02(+2.84%)
Sep 10, 2018 0.5987 0.6000 0.5500 0.5640 70,213 -0.03(-4.41%)
Sep 07, 2018 0.5800 0.6000 0.5500 0.5900 161,100 +0.01(+1.72%)
Sep 06, 2018 0.5646 0.5900 0.5502 0.5800 174,562 +0.03(+5.47%)
Sep 05, 2018 0.5589 0.5693 0.5400 0.5499 46,223 +0.02(+3.31%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.