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 )

0.9466 +0.0243 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.6962 0.7320 0.6500 0.6525 20,239,600 -0.04(-5.43%)
Jan 28, 2021 0.7700 0.7800 0.6700 0.6900 38,028,516 +0.02(+2.99%)
Jan 27, 2021 0.6200 0.7300 0.5700 0.6700 42,755,020 -0.06(-7.74%)
Jan 26, 2021 0.7690 0.7690 0.7100 0.7262 19,180,108 -0.03(-4.20%)
Jan 25, 2021 0.8300 0.8400 0.6800 0.7580 34,694,408 -0.04(-5.25%)
Jan 22, 2021 0.8000 0.8200 0.7500 0.8000 37,039,000 -0.03(-4.17%)
Jan 21, 2021 0.9175 1.090 0.7900 0.8348 215,852,032 +0.08(+10.39%)
Jan 20, 2021 0.6700 0.7699 0.6150 0.7562 79,846,128 +0.12(+18.64%)
Jan 19, 2021 0.6150 0.6600 0.5990 0.6374 38,772,840 +0.04(+6.30%)
Jan 15, 2021 0.6600 0.6600 0.5710 0.5996 25,617,100 -0.04(-5.56%)
Jan 14, 2021 0.6190 0.6600 0.5700 0.6349 39,647,268 -0.00(-0.72%)
Jan 13, 2021 0.6505 0.6641 0.6047 0.6395 33,154,092 -0.02(-3.66%)
Jan 12, 2021 0.7101 0.7375 0.6201 0.6638 61,628,132 -0.04(-5.17%)
Jan 11, 2021 0.6700 0.8580 0.6400 0.7000 179,783,744 +0.13(+22.81%)
Jan 08, 2021 0.4500 0.6123 0.4485 0.5700 141,231,808 +0.12(+27.09%)
Jan 07, 2021 0.4700 0.4788 0.4410 0.4485 30,188,588 +0.01(+3.34%)
Jan 06, 2021 0.5000 0.5150 0.4000 0.4340 80,804,984 -0.08(-16.22%)
Jan 05, 2021 0.4950 0.5390 0.4300 0.5180 193,528,432 +0.12(+29.50%)
Jan 04, 2021 0.3400 0.4100 0.3200 0.4000 116,902,552 +0.08(+23.08%)
Dec 31, 2020 0.3250 0.3250 0.3250 71,434,440 -0.03(-9.09%)
Dec 30, 2020 0.3078 0.3586 0.2902 0.3575 71,434,440 +0.06(+19.17%)
Dec 29, 2020 0.3135 0.3145 0.2900 0.3000 17,847,160 -0.01(-3.23%)
Dec 28, 2020 0.3700 0.3800 0.3100 0.3100 38,391,740 -0.02(-6.12%)
Dec 24, 2020 0.3580 0.3800 0.3010 0.3302 81,564,096 -0.10(-23.21%)
Dec 23, 2020 0.3250 0.5652 0.3110 0.4300 560,419,904 +0.18(+72.00%)
Dec 22, 2020 0.2500 0.2600 0.2500 0.2500 12,369,208 -0.01(-3.36%)
Dec 21, 2020 0.2600 0.2670 0.2515 0.2587 3,616,309 +0.00(+0.27%)
Dec 18, 2020 0.2550 0.2750 0.2550 0.2580 5,494,800 +0.00(+1.57%)
Dec 17, 2020 0.2630 0.2630 0.2512 0.2540 3,571,365 -0.01(-2.16%)
Dec 16, 2020 0.2600 0.2639 0.2550 0.2596 2,925,784 +0.00(+1.25%)
Dec 15, 2020 0.2464 0.2631 0.2440 0.2564 5,427,513 +0.01(+2.56%)
Dec 14, 2020 0.2700 0.2700 0.2500 0.2500 7,204,885 -0.01(-5.20%)
Dec 11, 2020 0.2791 0.2911 0.2620 0.2637 7,646,800 -0.01(-1.97%)
Dec 10, 2020 0.2655 0.2770 0.2651 0.2690 8,209,984 +0.00(+1.70%)
Dec 09, 2020 0.3000 0.3001 0.2611 0.2645 9,843,839 -0.03(-10.28%)
Dec 08, 2020 0.3049 0.3099 0.2910 0.2948 4,350,412 -0.01(-2.06%)
Dec 07, 2020 0.3049 0.3245 0.2953 0.3010 13,566,789 -0.00(-0.99%)
Dec 04, 2020 0.3450 0.3500 0.3000 0.3040 12,545,501 -0.04(-10.59%)
Dec 03, 2020 0.3243 0.3600 0.3200 0.3400 10,740,713 +0.02(+6.25%)
Dec 02, 2020 0.3100 0.3400 0.2900 0.3200 16,665,489 -0.05(-13.51%)
Dec 01, 2020 0.3000 0.4200 0.3000 0.3700 54,607,476 +0.08(+27.59%)
Nov 30, 2020 0.2569 0.2950 0.2532 0.2900 16,731,606 +0.04(+14.76%)
Nov 27, 2020 0.2622 0.2666 0.2500 0.2527 5,378,500 -0.02(-5.71%)
Nov 25, 2020 0.2219 0.3274 0.2124 0.2680 34,068,200 +0.04(+17.80%)
Nov 24, 2020 0.2303 0.2350 0.2203 0.2275 3,715,265 -0.00(-0.87%)
Nov 23, 2020 0.2373 0.2416 0.2220 0.2295 5,979,167 -0.01(-4.69%)
Nov 20, 2020 0.2520 0.2930 0.2350 0.2408 21,363,300 -0.01(-2.03%)
Nov 19, 2020 0.2230 0.2600 0.2150 0.2458 18,594,868 +0.03(+11.73%)
Nov 18, 2020 0.2150 0.2260 0.2096 0.2200 5,217,048 +0.01(+6.74%)
Nov 17, 2020 0.2163 0.2163 0.2050 0.2061 2,244,606 -0.00(-1.10%)
Nov 16, 2020 0.2100 0.2250 0.2055 0.2084 4,375,023 +0.00(+0.10%)
Nov 13, 2020 0.2100 0.2150 0.2030 0.2082 2,396,000 -0.00(-0.10%)
Nov 12, 2020 0.2188 0.2388 0.2065 0.2084 7,671,762 -0.01(-2.62%)
Nov 11, 2020 0.2203 0.2280 0.2090 0.2140 7,828,018 -0.02(-8.43%)
Nov 10, 2020 0.1898 0.2400 0.1840 0.2337 14,469,375 +0.04(+23.72%)
Nov 09, 2020 0.1850 0.1900 0.1800 0.1889 2,274,799 +0.01(+3.96%)
Nov 06, 2020 0.1840 0.1898 0.1710 0.1817 3,157,300 -0.00(-2.10%)
Nov 05, 2020 0.1821 0.1890 0.1821 0.1856 1,845,795 -0.00(-2.06%)
Nov 04, 2020 0.1900 0.1948 0.1825 0.1895 1,579,599 -0.00(-0.16%)
Nov 03, 2020 0.1900 0.1930 0.1851 0.1898 1,441,902 +0.00(+1.01%)
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.