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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

2.910 -0.160 (-5.21%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 19, 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 (%)
Jul 31, 2019 137.28 139.20 107.52 115.68 201,253 -23.52(-16.90%)
Jul 30, 2019 132.00 141.60 125.28 139.20 138,730 +10.56(+8.21%)
Jul 29, 2019 114.24 131.52 113.76 128.64 129,372 +17.76(+16.02%)
Jul 26, 2019 100.32 115.68 99.84 110.88 71,266 +10.08(+10.00%)
Jul 25, 2019 112.80 117.12 99.36 100.80 132,292 -11.52(-10.26%)
Jul 24, 2019 99.84 115.68 99.84 112.32 169,108 +14.88(+15.27%)
Jul 23, 2019 95.04 97.92 89.76 97.44 67,363 +3.36(+3.57%)
Jul 22, 2019 82.56 100.80 82.56 94.08 178,322 +12.00(+14.62%)
Jul 19, 2019 76.32 85.44 75.84 82.08 80,918 +6.24(+8.23%)
Jul 18, 2019 71.04 76.32 68.64 75.84 105,502 +10.08(+15.33%)
Jul 17, 2019 67.20 67.68 65.76 65.76 8,999 -1.44(-2.14%)
Jul 16, 2019 69.12 69.12 67.20 67.20 5,885 -1.44(-2.10%)
Jul 15, 2019 68.64 69.12 66.72 68.64 6,440 +0.48(+0.70%)
Jul 12, 2019 67.20 69.60 66.24 68.16 11,235 +0.96(+1.43%)
Jul 11, 2019 66.72 68.16 62.40 67.20 23,922 +0.48(+0.72%)
Jul 10, 2019 71.52 72.00 64.32 66.72 32,205 -3.84(-5.44%)
Jul 09, 2019 70.08 72.48 67.20 70.56 41,378 +0.48(+0.68%)
Jul 08, 2019 69.60 70.56 67.68 70.08 27,418 +1.92(+2.82%)
Jul 05, 2019 64.80 69.60 64.32 68.16 52,777 +2.88(+4.41%)
Jul 03, 2019 61.92 65.28 59.52 65.28 42,997 +4.32(+7.09%)
Jul 02, 2019 55.20 62.40 55.20 60.96 31,214 +4.80(+8.55%)
Jul 01, 2019 54.72 57.60 53.76 56.16 11,970 +1.44(+2.63%)
Jun 28, 2019 53.28 55.20 52.32 54.72 9,183 +2.40(+4.59%)
Jun 27, 2019 55.20 56.64 50.40 52.32 40,783 -5.28(-9.17%)
Jun 26, 2019 55.20 63.84 52.80 57.60 295,507 +7.20(+14.29%)
Jun 25, 2019 48.48 56.64 48.00 50.40 63,053 +1.92(+3.96%)
Jun 24, 2019 48.96 48.96 48.00 48.48 3,763 +0.48(+1.00%)
Jun 21, 2019 48.48 48.56 47.21 48.00 5,091 -0.48(-0.99%)
Jun 20, 2019 49.92 49.92 46.14 48.48 13,618 +0.00(+0.00%)
Jun 19, 2019 44.64 48.96 44.16 48.48 20,427 +4.08(+9.19%)
Jun 18, 2019 43.17 45.50 43.17 44.40 5,990 +0.72(+1.65%)
Jun 17, 2019 43.20 44.64 42.83 43.68 4,868 +0.49(+1.13%)
Jun 14, 2019 42.72 43.40 42.72 43.19 2,383 +0.46(+1.08%)
Jun 13, 2019 42.98 43.19 42.72 42.73 865 +0.73(+1.74%)
Jun 12, 2019 43.20 43.68 41.76 42.00 787 +0.24(+0.57%)
Jun 11, 2019 42.24 43.19 41.65 41.76 5,024 -0.96(-2.25%)
Jun 10, 2019 43.68 43.68 42.12 42.72 3,818 -0.14(-0.34%)
Jun 07, 2019 42.24 43.33 42.24 42.86 2,241 +0.90(+2.14%)
Jun 06, 2019 42.72 42.72 41.54 41.97 751 +0.44(+1.06%)
Jun 05, 2019 40.90 43.18 40.80 41.52 3,173 +0.08(+0.19%)
Jun 04, 2019 46.32 47.52 40.80 41.45 20,543 -0.52(-1.25%)
Jun 03, 2019 43.20 43.20 40.48 41.97 3,636 -1.22(-2.82%)
May 31, 2019 42.72 43.20 40.80 43.19 3,795 +1.44(+3.45%)
May 30, 2019 40.68 42.34 39.96 41.75 4,344 +1.06(+2.61%)
May 29, 2019 39.36 41.14 39.36 40.69 1,464 +0.06(+0.14%)
May 28, 2019 42.24 42.24 39.70 40.63 4,151 -1.61(-3.81%)
May 24, 2019 43.68 43.68 41.28 42.24 2,643 -1.21(-2.79%)
May 23, 2019 43.20 44.64 42.24 43.45 5,999 +0.25(+0.58%)
May 22, 2019 41.28 43.68 41.28 43.20 2,034 +0.25(+0.58%)
May 21, 2019 41.28 43.68 41.28 42.96 3,795 +0.72(+1.69%)
May 20, 2019 42.00 43.47 41.33 42.24 1,785 +1.20(+2.91%)
May 17, 2019 41.28 42.00 40.81 41.04 3,289 -0.35(-0.83%)
May 16, 2019 42.72 44.16 41.09 41.39 6,924 +0.59(+1.45%)
May 15, 2019 39.76 40.80 38.33 40.80 3,726 +1.92(+4.94%)
May 14, 2019 37.44 38.99 36.96 38.88 3,068 +0.72(+1.89%)
May 13, 2019 38.88 38.93 36.70 38.16 6,153 -0.55(-1.43%)
May 10, 2019 38.17 40.32 38.17 38.71 3,683 +0.26(+0.69%)
May 09, 2019 38.40 38.97 37.46 38.45 3,880 +0.00(+0.00%)
May 08, 2019 39.36 39.36 38.05 38.45 1,783 -0.19(-0.50%)
May 07, 2019 40.32 40.41 38.40 38.64 6,671 -1.54(-3.82%)
May 06, 2019 39.84 40.93 39.56 40.18 6,221 -0.81(-1.98%)
May 03, 2019 40.57 41.48 39.94 40.99 5,206 +0.43(+1.05%)
May 02, 2019 41.28 41.28 40.32 40.56 3,392 -0.48(-1.17%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.