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 )

3.410 +0.010 (+0.29%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.380 8.098 7.380 7.560 146,673 +0.06(+0.80%)
Dec 30, 2021 7.260 7.860 7.140 7.500 157,880 +0.00(+0.00%)
Dec 29, 2021 7.740 8.040 6.960 7.500 375,083 +0.12(+1.63%)
Dec 28, 2021 8.220 8.200 7.260 7.380 382,900 -0.66(-8.21%)
Dec 27, 2021 8.460 8.573 7.680 8.040 536,655 -0.36(-4.29%)
Dec 23, 2021 9.060 10.14 8.280 8.400 1,305,410 -1.74(-17.16%)
Dec 22, 2021 7.920 10.74 7.800 10.14 7,907,993 +3.48(+52.25%)
Dec 21, 2021 6.600 7.140 6.600 6.660 1,118,771 -0.06(-0.89%)
Dec 20, 2021 6.600 6.840 6.480 6.720 69,012 -0.12(-1.75%)
Dec 17, 2021 6.540 6.840 6.240 6.840 89,690 +0.42(+6.54%)
Dec 16, 2021 6.720 6.720 6.300 6.420 41,567 +0.00(+0.00%)
Dec 15, 2021 6.360 6.600 6.240 6.420 32,864 -0.06(-0.93%)
Dec 14, 2021 6.600 6.840 6.247 6.480 49,760 -0.30(-4.42%)
Dec 13, 2021 7.020 7.020 6.600 6.780 60,460 -0.24(-3.42%)
Dec 10, 2021 7.140 7.380 6.900 7.020 37,286 -0.18(-2.50%)
Dec 09, 2021 7.380 7.500 7.140 7.200 32,994 -0.18(-2.44%)
Dec 08, 2021 7.440 7.740 7.020 7.380 42,986 +0.18(+2.50%)
Dec 07, 2021 7.140 7.620 7.120 7.200 49,008 +0.06(+0.84%)
Dec 06, 2021 6.900 7.200 6.600 7.140 47,786 +0.12(+1.71%)
Dec 03, 2021 7.800 7.800 6.900 7.020 89,605 -0.72(-9.30%)
Dec 02, 2021 7.680 7.740 7.140 7.740 183,243 +0.12(+1.57%)
Dec 01, 2021 8.220 8.220 7.560 7.620 40,625 -0.48(-5.93%)
Nov 30, 2021 7.920 8.202 7.680 8.100 41,960 +0.06(+0.75%)
Nov 29, 2021 8.280 8.580 8.040 8.040 25,446 -0.24(-2.90%)
Nov 26, 2021 8.400 8.449 8.040 8.280 17,514 -0.30(-3.50%)
Nov 24, 2021 7.860 8.640 7.680 8.580 45,193 +0.54(+6.72%)
Nov 23, 2021 8.220 8.339 7.860 8.040 61,047 -0.18(-2.19%)
Nov 22, 2021 8.760 8.760 8.100 8.220 62,663 -0.54(-6.16%)
Nov 19, 2021 8.520 8.878 8.460 8.760 42,734 +0.36(+4.29%)
Nov 18, 2021 9.060 8.520 8.400 8.400 112,642 -0.72(-7.89%)
Nov 17, 2021 9.300 9.400 9.120 9.120 49,504 -0.12(-1.30%)
Nov 16, 2021 9.420 9.551 9.120 9.240 102,837 -0.30(-3.14%)
Nov 15, 2021 9.720 9.840 9.480 9.540 56,025 -0.18(-1.85%)
Nov 12, 2021 9.840 9.960 9.660 9.720 42,152 -0.06(-0.61%)
Nov 11, 2021 10.02 10.02 9.600 9.780 68,501 -0.24(-2.40%)
Nov 10, 2021 10.32 10.02 64,559 -0.12(-1.18%)
Nov 09, 2021 10.26 10.38 9.960 10.14 58,086 -0.06(-0.59%)
Nov 08, 2021 10.14 10.50 10.14 10.20 46,352 +0.00(+0.00%)
Nov 05, 2021 10.50 10.62 9.960 10.20 89,494 -0.42(-3.95%)
Nov 04, 2021 10.44 10.74 10.32 10.62 76,961 +0.30(+2.91%)
Nov 03, 2021 10.26 10.38 10.08 10.32 64,452 +0.18(+1.78%)
Nov 02, 2021 10.32 10.38 10.02 10.14 53,448 -0.24(-2.31%)
Nov 01, 2021 10.02 10.44 10.02 10.38 67,257 +0.36(+3.59%)
Oct 29, 2021 10.02 10.20 9.960 10.02 47,241 -0.06(-0.60%)
Oct 28, 2021 10.08 10.44 9.960 10.08 80,197 +0.06(+0.60%)
Oct 27, 2021 10.20 10.26 9.960 10.02 54,854 -0.12(-1.18%)
Oct 26, 2021 10.14 10.14 43,065 +0.00(+0.00%)
Oct 25, 2021 10.02 10.32 9.960 10.14 68,769 +0.06(+0.60%)
Oct 22, 2021 10.38 10.44 9.960 10.08 84,685 -0.30(-2.89%)
Oct 21, 2021 10.86 11.26 10.38 10.38 67,425 -0.42(-3.89%)
Oct 20, 2021 10.50 10.86 10.32 10.80 92,281 +0.42(+4.05%)
Oct 19, 2021 10.38 10.44 10.08 10.38 38,422 +0.12(+1.17%)
Oct 18, 2021 10.26 10.44 10.26 10.26 42,547 -0.15(-1.44%)
Oct 15, 2021 10.32 10.68 10.32 10.41 41,153 -0.03(-0.29%)
Oct 14, 2021 10.56 10.80 10.38 10.44 64,076 -0.12(-1.14%)
Oct 13, 2021 10.68 10.68 10.31 10.56 33,523 -0.18(-1.68%)
Oct 12, 2021 10.02 10.89 10.02 10.74 84,039 +0.72(+7.19%)
Oct 11, 2021 10.32 10.38 9.960 10.02 63,660 -0.30(-2.91%)
Oct 08, 2021 10.80 10.83 10.32 10.32 60,569 -0.48(-4.44%)
Oct 07, 2021 10.80 10.98 10.65 10.80 54,475 -0.12(-1.10%)
Oct 06, 2021 10.80 11.22 10.38 10.92 95,002 +0.30(+2.82%)
Oct 05, 2021 11.28 11.40 10.56 10.62 102,435 -0.66(-5.85%)
Oct 04, 2021 11.76 11.88 11.10 11.28 96,259 -0.78(-6.47%)
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.