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 )

3.393 -0.007 (-0.21%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 76.80 82.32 66.24 67.20 9,061 -19.20(-22.22%)
Nov 29, 2016 72.48 118.08 72.48 86.40 54,027 +20.29(+30.69%)
Nov 28, 2016 60.00 69.60 58.56 66.11 2,117 +6.59(+11.07%)
Nov 25, 2016 58.56 63.73 58.56 59.52 136 +0.96(+1.65%)
Nov 23, 2016 58.56 58.56 58.56 0 -4.32(-6.88%)
Nov 22, 2016 64.21 64.21 61.62 62.88 143 +0.00(+0.00%)
Nov 21, 2016 64.32 64.32 62.88 62.88 81 +0.00(+0.00%)
Nov 18, 2016 62.88 63.36 62.40 62.88 138 -0.50(-0.79%)
Nov 17, 2016 64.80 64.80 62.88 63.38 100 -0.94(-1.46%)
Nov 16, 2016 65.28 65.28 62.88 64.32 99 +1.78(+2.84%)
Nov 15, 2016 68.16 68.16 62.40 62.54 507 -4.18(-6.26%)
Nov 14, 2016 68.16 69.60 61.34 66.72 1,373 +0.48(+0.72%)
Nov 11, 2016 63.84 68.98 60.48 66.24 1,351 +4.13(+6.65%)
Nov 10, 2016 62.88 66.24 61.46 62.11 268 -0.77(-1.23%)
Nov 09, 2016 60.96 63.36 60.48 62.88 133 +0.96(+1.56%)
Nov 08, 2016 62.40 62.88 61.44 61.92 28 +0.48(+0.78%)
Nov 07, 2016 64.32 64.32 61.44 61.44 276 +0.96(+1.58%)
Nov 04, 2016 62.88 63.36 60.48 60.48 1,161 -2.88(-4.54%)
Nov 03, 2016 63.84 63.84 60.96 63.36 97 +0.48(+0.76%)
Nov 02, 2016 60.00 65.28 59.52 62.88 1,203 +1.44(+2.34%)
Nov 01, 2016 64.80 64.80 60.26 61.44 385 -2.88(-4.48%)
Oct 31, 2016 63.84 64.80 63.84 64.32 100 -0.96(-1.47%)
Oct 28, 2016 67.20 68.16 63.36 65.28 142 -2.02(-3.00%)
Oct 27, 2016 68.01 68.01 67.20 67.30 78 -1.34(-1.95%)
Oct 26, 2016 71.03 71.47 67.20 68.64 557 +0.96(+1.42%)
Oct 25, 2016 69.12 69.12 67.68 67.68 178 +0.00(+0.00%)
Oct 24, 2016 70.08 72.00 67.68 67.68 260 -3.79(-5.31%)
Oct 21, 2016 72.48 74.89 70.08 71.47 625 -2.62(-3.53%)
Oct 20, 2016 74.31 76.17 72.48 74.09 352 -0.48(-0.64%)
Oct 19, 2016 75.37 76.68 74.45 74.57 49 -0.31(-0.42%)
Oct 18, 2016 79.20 79.20 74.40 74.88 526 -2.88(-3.70%)
Oct 17, 2016 79.20 80.16 76.80 77.76 150 -1.92(-2.41%)
Oct 14, 2016 79.20 79.68 77.28 79.68 351 +0.96(+1.22%)
Oct 13, 2016 78.72 81.12 78.24 78.72 625 -2.40(-2.96%)
Oct 12, 2016 80.64 83.04 78.72 81.12 781 +0.48(+0.60%)
Oct 11, 2016 79.20 83.04 79.20 80.64 449 +1.44(+1.82%)
Oct 10, 2016 80.16 80.63 79.20 79.20 466 -0.96(-1.20%)
Oct 07, 2016 82.56 82.56 80.16 80.16 907 -2.40(-2.91%)
Oct 06, 2016 84.96 85.33 82.08 82.56 453 +0.48(+0.58%)
Oct 05, 2016 81.60 88.61 81.60 82.08 379 -2.40(-2.84%)
Oct 04, 2016 84.48 85.68 84.48 84.48 484 -1.92(-2.22%)
Oct 03, 2016 90.72 90.72 86.40 86.40 409 +0.60(+0.70%)
Sep 30, 2016 89.28 91.68 84.00 85.80 910 -2.04(-2.33%)
Sep 29, 2016 89.76 94.08 87.84 87.84 581 -2.88(-3.17%)
Sep 28, 2016 92.16 94.03 90.24 90.72 552 -2.40(-2.58%)
Sep 27, 2016 88.32 100.27 88.32 93.12 3,221 +3.84(+4.30%)
Sep 26, 2016 92.64 94.08 88.80 89.28 545 -1.44(-1.59%)
Sep 23, 2016 90.72 95.52 90.24 90.72 998 +0.48(+0.53%)
Sep 22, 2016 91.20 94.80 88.80 90.24 1,204 -2.40(-2.59%)
Sep 21, 2016 100.32 100.32 90.72 92.64 2,198 -6.72(-6.76%)
Sep 20, 2016 118.08 118.08 95.04 99.36 1,932 +2.88(+2.99%)
Sep 19, 2016 92.16 103.67 92.16 96.48 4,624 +0.48(+0.50%)
Sep 16, 2016 101.76 108.48 94.08 96.00 8,196 -11.04(-10.31%)
Sep 15, 2016 121.44 137.76 101.76 107.04 39,647 -27.84(-20.64%)
Sep 14, 2016 67.68 148.32 66.24 134.88 111,780 +74.88(+124.80%)
Sep 13, 2016 60.00 60.00 60.00 60.00 8 -3.36(-5.30%)
Sep 12, 2016 60.96 63.36 57.60 63.36 157 +0.72(+1.15%)
Sep 09, 2016 62.40 62.64 62.40 62.64 13 -1.68(-2.61%)
Sep 08, 2016 62.40 64.32 61.92 64.32 42 +0.48(+0.75%)
Sep 07, 2016 64.80 64.80 63.84 63.84 142 -0.48(-0.75%)
Sep 06, 2016 64.32 64.80 64.32 64.32 60 -0.24(-0.37%)
Sep 02, 2016 64.32 64.56 64.56 64.56 8 +0.72(+1.13%)
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.