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 )

1.130 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.960 2.030 1.910 2.000 456,090 +0.04(+2.04%)
Sep 29, 2021 2.120 2.130 1.945 1.960 885,250 -0.16(-7.55%)
Sep 28, 2021 2.240 2.240 2.100 2.120 728,576 -0.16(-7.02%)
Sep 27, 2021 2.260 2.380 2.210 2.280 1,237,969 +0.02(+0.88%)
Sep 24, 2021 2.180 2.350 2.130 2.260 2,223,486 +0.16(+7.62%)
Sep 23, 2021 2.120 2.139 2.060 2.100 551,932 -0.02(-0.94%)
Sep 22, 2021 2.140 2.170 2.110 2.120 266,504 +0.01(+0.47%)
Sep 21, 2021 2.040 2.135 1.980 2.110 558,495 +0.08(+3.94%)
Sep 20, 2021 2.120 2.161 1.990 2.030 599,895 -0.16(-7.31%)
Sep 17, 2021 2.140 2.220 2.140 2.190 416,988 +0.02(+0.92%)
Sep 16, 2021 2.200 2.200 2.110 2.170 432,433 -0.04(-1.81%)
Sep 15, 2021 2.200 2.230 2.140 2.210 622,725 +0.01(+0.45%)
Sep 14, 2021 2.410 2.410 2.180 2.200 1,400,748 -0.25(-10.20%)
Sep 13, 2021 2.400 2.480 2.320 2.450 1,602,107 +0.11(+4.70%)
Sep 10, 2021 2.250 2.390 2.230 2.340 1,532,828 +0.09(+4.00%)
Sep 09, 2021 2.250 2.299 2.210 2.250 614,226 +0.03(+1.35%)
Sep 08, 2021 2.270 2.350 2.160 2.220 1,151,897 -0.04(-1.77%)
Sep 07, 2021 2.400 2.450 2.240 2.260 1,300,759 -0.12(-5.04%)
Sep 03, 2021 2.540 2.560 2.370 2.380 1,677,354 -0.16(-6.30%)
Sep 02, 2021 2.530 2.670 2.520 2.540 1,981,090 -0.01(-0.39%)
Sep 01, 2021 2.710 2.770 2.510 2.550 1,658,706 -0.12(-4.49%)
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 20,714,691 +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 26,013,361 +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%)
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.