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 )

1.320 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 0.5729 0.6299 0.5662 0.5855 16,383,490 +0.02(+4.27%)
Jun 30, 2021 0.5600 0.5711 0.5512 0.5615 4,668,466 -0.01(-2.38%)
Jun 29, 2021 0.5900 0.5947 0.5620 0.5752 6,538,930 -0.03(-4.29%)
Jun 28, 2021 0.6045 0.6175 0.5871 0.6010 8,935,632 -0.01(-1.36%)
Jun 25, 2021 0.5785 0.6390 0.5700 0.6093 20,234,430 +0.03(+4.73%)
Jun 24, 2021 0.5800 0.5964 0.5460 0.5818 24,421,745 -0.01(-2.45%)
Jun 23, 2021 0.6761 0.6800 0.5733 0.5964 83,155,486 +0.06(+10.44%)
Jun 22, 2021 0.4900 0.5630 0.4870 0.5400 39,738,324 +0.05(+10.20%)
Jun 21, 2021 0.5000 0.5056 0.4800 0.4900 5,616,329 -0.01(-2.95%)
Jun 18, 2021 0.5217 0.5255 0.5000 0.5049 7,499,464 -0.02(-3.92%)
Jun 17, 2021 0.5300 0.5580 0.5200 0.5255 4,603,612 -0.00(-0.49%)
Jun 16, 2021 0.5300 0.5499 0.5110 0.5281 4,276,385 +0.00(+0.59%)
Jun 15, 2021 0.5585 0.5600 0.5113 0.5250 9,759,191 -0.03(-6.02%)
Jun 14, 2021 0.5621 0.5800 0.5554 0.5586 4,746,542 +0.01(+1.12%)
Jun 11, 2021 0.5700 0.5700 0.5420 0.5524 9,376,880 -0.02(-3.07%)
Jun 10, 2021 0.5719 0.5881 0.5471 0.5699 7,394,297 -0.00(-0.52%)
Jun 09, 2021 0.6000 0.6019 0.5650 0.5729 9,218,627 -0.02(-2.90%)
Jun 08, 2021 0.5792 0.6097 0.5700 0.5900 11,517,724 +0.02(+3.24%)
Jun 07, 2021 0.5700 0.6120 0.5655 0.5715 16,276,196 +0.01(+1.06%)
Jun 04, 2021 0.5360 0.5894 0.5312 0.5655 32,949,585 +0.04(+6.80%)
Jun 03, 2021 0.5185 0.5590 0.5180 0.5295 13,478,985 +0.00(+0.55%)
Jun 02, 2021 0.4999 0.5340 0.4913 0.5266 15,975,687 +0.02(+3.85%)
Jun 01, 2021 0.5029 0.5100 0.4865 0.5071 5,538,196 +0.01(+1.56%)
May 28, 2021 0.5100 0.5348 0.4916 0.4993 10,057,028 -0.01(-1.38%)
May 27, 2021 0.5000 0.5090 0.4876 0.5063 6,444,349 +0.01(+1.87%)
May 26, 2021 0.4900 0.5090 0.4850 0.4970 7,660,520 +0.01(+1.68%)
May 25, 2021 0.5048 0.5088 0.4801 0.4888 8,458,242 -0.01(-2.49%)
May 24, 2021 0.5019 0.5320 0.4900 0.5013 13,423,935 -0.01(-2.19%)
May 21, 2021 0.4911 0.5240 0.4700 0.5125 21,113,417 +0.01(+2.50%)
May 20, 2021 0.5700 0.5700 0.4800 0.5000 32,021,544 -0.04(-6.86%)
May 19, 2021 0.4471 0.5639 0.4405 0.5368 50,633,405 +0.08(+18.00%)
May 18, 2021 0.4339 0.4650 0.4320 0.4549 10,397,459 +0.02(+4.05%)
May 17, 2021 0.4300 0.4489 0.4253 0.4372 3,404,107 +0.00(+0.28%)
May 14, 2021 0.4400 0.4580 0.4314 0.4360 6,057,231 +0.00(+0.46%)
May 13, 2021 0.4304 0.4700 0.4110 0.4340 9,528,361 +0.00(+0.93%)
May 12, 2021 0.4294 0.4379 0.4150 0.4300 5,820,779 -0.01(-2.74%)
May 11, 2021 0.4111 0.4600 0.3900 0.4421 7,744,203 -0.01(-1.76%)
May 10, 2021 0.4800 0.5011 0.4350 0.4500 15,889,948 -0.02(-4.62%)
May 07, 2021 0.5669 0.6198 0.4661 0.4718 96,519,427 +0.07(+16.49%)
May 06, 2021 0.4257 0.4257 0.3900 0.4050 7,808,878 -0.02(-5.55%)
May 05, 2021 0.4500 0.4500 0.4220 0.4288 5,818,528 -0.02(-3.99%)
May 04, 2021 0.4500 0.4630 0.4221 0.4466 6,680,692 -0.01(-3.08%)
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.