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 )

2.900 -0.029 (-0.97%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 9.120 9.360 8.765 8.928 30,075 -0.19(-2.11%)
Oct 29, 2020 9.120 9.120 9.120 9.120 31,847 -0.13(-1.45%)
Oct 28, 2020 9.456 9.470 8.640 9.254 64,938 -0.32(-3.31%)
Oct 27, 2020 9.653 9.744 9.557 9.571 27,419 -0.03(-0.30%)
Oct 26, 2020 9.600 10.08 9.600 9.600 53,027 -0.34(-3.38%)
Oct 23, 2020 9.624 9.936 9.605 9.936 30,772 +0.31(+3.24%)
Oct 22, 2020 9.734 9.792 9.557 9.624 31,639 -0.12(-1.18%)
Oct 21, 2020 9.566 9.835 9.509 9.739 31,631 +0.14(+1.45%)
Oct 20, 2020 9.792 9.840 9.456 9.600 45,311 -0.13(-1.38%)
Oct 19, 2020 9.840 9.926 9.682 9.734 34,974 -0.01(-0.15%)
Oct 16, 2020 9.840 10.04 9.749 9.749 30,418 -0.15(-1.55%)
Oct 15, 2020 10.46 10.46 9.600 9.902 44,862 -0.48(-4.62%)
Oct 14, 2020 10.32 10.85 10.13 10.38 76,787 -0.03(-0.32%)
Oct 13, 2020 10.18 10.50 9.840 10.42 63,471 +0.61(+6.27%)
Oct 12, 2020 10.14 10.14 9.802 9.802 30,447 -0.01(-0.15%)
Oct 09, 2020 9.802 10.27 9.802 9.816 49,877 -0.14(-1.45%)
Oct 08, 2020 9.984 9.984 9.629 9.960 32,314 +0.28(+2.88%)
Oct 07, 2020 9.758 9.931 9.504 9.682 60,035 -0.25(-2.51%)
Oct 06, 2020 10.51 10.51 9.816 9.931 54,594 -0.15(-1.48%)
Oct 05, 2020 10.08 10.56 9.600 10.08 94,096 +0.34(+3.45%)
Oct 02, 2020 9.451 9.787 9.408 9.744 68,768 +0.15(+1.55%)
Oct 01, 2020 9.840 9.984 9.456 9.595 65,469 -0.01(-0.15%)
Sep 30, 2020 10.32 10.32 9.600 9.610 83,050 -0.95(-9.00%)
Sep 29, 2020 10.56 10.56 10.08 10.56 109,348 +0.58(+5.77%)
Sep 28, 2020 10.56 10.61 9.898 9.984 65,484 -0.53(-5.02%)
Sep 25, 2020 10.25 10.56 9.749 10.51 83,481 +0.36(+3.60%)
Sep 24, 2020 9.499 11.04 9.360 10.15 147,210 +0.10(+1.00%)
Sep 23, 2020 10.79 11.04 9.840 10.05 166,277 -1.36(-11.91%)
Sep 22, 2020 11.76 11.96 11.16 11.40 286,743 -1.99(-14.84%)
Sep 21, 2020 11.88 14.35 11.27 13.39 894,574 +3.01(+28.99%)
Sep 18, 2020 9.682 10.68 9.312 10.38 331,497 +1.03(+11.04%)
Sep 17, 2020 9.600 9.600 9.120 9.350 61,752 +0.01(+0.15%)
Sep 16, 2020 9.600 9.605 9.192 9.336 61,789 -0.26(-2.75%)
Sep 15, 2020 9.600 9.730 9.187 9.600 84,981 +0.17(+1.78%)
Sep 14, 2020 9.120 9.432 8.933 9.432 77,337 +0.31(+3.42%)
Sep 11, 2020 9.600 9.610 8.904 9.120 111,029 -0.48(-5.00%)
Sep 10, 2020 9.120 9.600 9.120 9.600 131,936 +0.00(+0.05%)
Sep 09, 2020 9.792 10.08 9.360 9.595 98,390 -0.24(-2.49%)
Sep 08, 2020 9.206 10.56 8.976 9.840 280,727 +0.15(+1.59%)
Sep 04, 2020 10.32 10.32 8.784 9.686 265,860 -0.78(-7.43%)
Sep 03, 2020 10.56 10.98 10.08 10.46 188,543 +0.05(+0.46%)
Sep 02, 2020 10.44 11.28 10.15 10.42 329,913 -0.14(-1.32%)
Sep 01, 2020 11.81 12.00 10.08 10.56 471,880 -1.19(-10.13%)
Aug 31, 2020 13.32 13.56 11.07 11.75 1,168,844 -22.29(-65.49%)
Aug 28, 2020 34.32 34.86 30.96 34.03 55,935 -0.05(-0.14%)
Aug 27, 2020 33.12 35.04 32.16 34.08 51,561 +1.44(+4.41%)
Aug 26, 2020 32.16 33.12 31.68 32.64 32,963 +0.48(+1.49%)
Aug 25, 2020 32.64 33.12 30.72 32.16 42,378 -0.96(-2.90%)
Aug 24, 2020 37.44 37.87 32.70 33.12 65,354 -3.60(-9.80%)
Aug 21, 2020 38.83 38.83 36.00 36.72 47,783 -2.15(-5.53%)
Aug 20, 2020 38.88 39.74 37.03 38.87 102,556 -0.49(-1.24%)
Aug 19, 2020 37.44 39.84 37.09 39.36 79,114 +1.92(+5.13%)
Aug 18, 2020 34.56 37.92 34.08 37.44 84,464 +3.14(+9.17%)
Aug 17, 2020 34.08 35.04 33.60 34.30 38,382 +0.24(+0.72%)
Aug 14, 2020 36.00 36.00 31.76 34.05 93,614 -2.42(-6.65%)
Aug 13, 2020 36.48 36.93 35.28 36.48 28,869 -0.00(-0.01%)
Aug 12, 2020 36.96 37.44 35.52 36.48 26,164 -0.48(-1.30%)
Aug 11, 2020 36.96 37.92 36.48 36.96 30,495 -0.96(-2.53%)
Aug 10, 2020 38.64 38.88 35.04 37.92 58,907 -0.24(-0.63%)
Aug 07, 2020 38.26 39.12 37.44 38.16 48,310 -0.24(-0.63%)
Aug 06, 2020 38.71 38.78 37.93 38.40 41,331 -0.26(-0.67%)
Aug 05, 2020 37.65 38.88 37.02 38.66 145,247 +0.74(+1.95%)
Aug 04, 2020 38.40 39.36 36.00 37.92 62,543 -0.48(-1.25%)
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.