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 )

1.300 USD -0.040 (-2.99%)
Streaming Delayed Price Updated: 12:40 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 1.380 1.430 1.340 1.340 152,678 -0.04(-2.90%)
Nov 26, 2021 1.400 1.408 1.340 1.380 105,087 -0.05(-3.50%)
Nov 24, 2021 1.310 1.440 1.280 1.430 271,161 +0.09(+6.72%)
Nov 23, 2021 1.370 1.390 1.310 1.340 366,284 -0.03(-2.19%)
Nov 22, 2021 1.460 1.460 1.350 1.370 375,982 -0.09(-6.16%)
Nov 19, 2021 1.420 1.480 1.410 1.460 256,405 +0.06(+4.29%)
Nov 18, 2021 1.510 1.420 1.400 1.400 675,856 -0.12(-7.89%)
Nov 17, 2021 1.550 1.567 1.520 1.520 297,025 -0.02(-1.30%)
Nov 16, 2021 1.570 1.592 1.520 1.540 617,023 -0.05(-3.14%)
Nov 15, 2021 1.620 1.640 1.580 1.590 336,153 -0.03(-1.85%)
Nov 12, 2021 1.640 1.660 1.610 1.620 252,915 -0.01(-0.61%)
Nov 11, 2021 1.670 1.670 1.600 1.630 411,010 -0.04(-2.40%)
Nov 10, 2021 1.720 1.670 387,358 -0.02(-1.18%)
Nov 09, 2021 1.710 1.730 1.660 1.690 348,521 -0.01(-0.59%)
Nov 08, 2021 1.690 1.750 1.690 1.700 278,114 +0.00(+0.00%)
Nov 05, 2021 1.750 1.770 1.660 1.700 536,969 -0.07(-3.95%)
Nov 04, 2021 1.740 1.790 1.720 1.770 461,770 +0.05(+2.91%)
Nov 03, 2021 1.710 1.730 1.680 1.720 386,715 +0.03(+1.78%)
Nov 02, 2021 1.720 1.730 1.670 1.690 320,691 -0.04(-2.31%)
Nov 01, 2021 1.670 1.740 1.670 1.730 403,547 +0.06(+3.59%)
Oct 29, 2021 1.670 1.700 1.660 1.670 283,451 -0.01(-0.60%)
Oct 28, 2021 1.680 1.740 1.660 1.680 481,186 +0.01(+0.60%)
Oct 27, 2021 1.700 1.710 1.660 1.670 329,129 -0.02(-1.18%)
Oct 26, 2021 1.690 1.690 258,395 +0.00(+0.00%)
Oct 25, 2021 1.670 1.720 1.660 1.690 412,618 +0.01(+0.60%)
Oct 22, 2021 1.730 1.740 1.660 1.680 508,115 -0.05(-2.89%)
Oct 21, 2021 1.810 1.877 1.730 1.730 404,554 -0.07(-3.89%)
Oct 20, 2021 1.750 1.810 1.720 1.800 553,689 +0.07(+4.05%)
Oct 19, 2021 1.730 1.740 1.680 1.730 230,533 +0.02(+1.17%)
Oct 18, 2021 1.710 1.740 1.710 1.710 255,285 -0.03(-1.44%)
Oct 15, 2021 1.720 1.780 1.720 1.735 246,922 -0.00(-0.29%)
Oct 14, 2021 1.760 1.800 1.730 1.740 384,456 -0.02(-1.14%)
Oct 13, 2021 1.780 1.780 1.718 1.760 201,139 -0.03(-1.68%)
Oct 12, 2021 1.670 1.815 1.670 1.790 504,238 +0.12(+7.19%)
Oct 11, 2021 1.720 1.730 1.660 1.670 381,965 -0.05(-2.91%)
Oct 08, 2021 1.800 1.804 1.720 1.720 363,418 -0.08(-4.44%)
Oct 07, 2021 1.800 1.830 1.775 1.800 326,852 -0.02(-1.10%)
Oct 06, 2021 1.800 1.870 1.730 1.820 570,015 +0.05(+2.82%)
Oct 05, 2021 1.880 1.899 1.760 1.770 614,614 -0.11(-5.85%)
Oct 04, 2021 1.960 1.980 1.850 1.880 577,556 -0.13(-6.47%)
Oct 01, 2021 1.980 2.040 1.950 2.010 347,683 +0.01(+0.50%)
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%)
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.