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 (%)
Mar 31, 2021 0.5974 0.6197 0.5960 0.6000 5,513,948 +0.01(+1.69%)
Mar 30, 2021 0.5779 0.6100 0.5600 0.5900 5,513,051 +0.00(+0.55%)
Mar 29, 2021 0.6033 0.6079 0.5700 0.5868 6,941,851 -0.03(-4.29%)
Mar 26, 2021 0.6300 0.6300 0.5931 0.6131 7,081,100 -0.01(-1.95%)
Mar 25, 2021 0.5700 0.6340 0.5600 0.6253 10,091,542 +0.03(+4.22%)
Mar 24, 2021 0.6600 0.6700 0.6000 0.6000 13,549,027 -0.06(-9.30%)
Mar 23, 2021 0.6900 0.6965 0.6500 0.6615 15,935,552 -0.05(-6.83%)
Mar 22, 2021 0.6900 0.7400 0.6900 0.7100 30,073,588 +0.03(+3.95%)
Mar 19, 2021 0.6912 0.6944 0.6533 0.6830 8,296,600 -0.01(-1.01%)
Mar 18, 2021 0.7000 0.7300 0.6800 0.6900 10,479,995 -0.03(-4.17%)
Mar 17, 2021 0.6820 0.7400 0.6800 0.7200 10,077,906 +0.01(+0.70%)
Mar 16, 2021 0.7619 0.7630 0.6800 0.7150 16,896,590 -0.05(-6.17%)
Mar 15, 2021 0.7904 0.8119 0.7300 0.7620 26,805,024 +0.04(+5.25%)
Mar 12, 2021 0.6791 0.7395 0.6700 0.7240 21,157,900 +0.03(+4.93%)
Mar 11, 2021 0.6800 0.7000 0.6600 0.6900 16,814,880 +0.02(+2.82%)
Mar 10, 2021 0.6965 0.7100 0.6500 0.6711 17,963,652 -0.01(-1.84%)
Mar 09, 2021 0.6931 0.7000 0.6551 0.6837 24,051,150 +0.05(+8.52%)
Mar 08, 2021 0.6400 0.6800 0.6000 0.6300 23,244,330 -0.00(-0.06%)
Mar 05, 2021 0.5850 0.6595 0.4800 0.6304 27,499,400 +0.07(+12.49%)
Mar 04, 2021 0.6281 0.6400 0.5250 0.5604 27,201,672 -0.10(-15.09%)
Mar 03, 2021 0.7000 0.7200 0.6400 0.6600 17,764,086 -0.04(-5.71%)
Mar 02, 2021 0.7500 0.7600 0.7000 0.7000 12,457,482 -0.04(-5.66%)
Mar 01, 2021 0.7655 0.7698 0.7250 0.7420 10,969,800 +0.02(+3.06%)
Feb 26, 2021 0.7468 0.7793 0.7000 0.7200 16,218,100 -0.05(-5.88%)
Feb 25, 2021 0.8191 0.8245 0.7505 0.7650 17,228,496 -0.06(-7.83%)
Feb 24, 2021 0.7700 0.9000 0.7700 0.8300 35,683,692 +0.09(+12.16%)
Feb 23, 2021 0.7100 0.7700 0.6200 0.7400 38,415,048 -0.10(-11.90%)
Feb 22, 2021 0.9200 0.9300 0.8300 0.8400 26,132,692 -0.10(-10.18%)
Feb 19, 2021 0.9398 1.030 0.9300 0.9352 26,433,600 +0.02(+2.47%)
Feb 18, 2021 1.010 1.020 0.8900 0.9127 45,856,184 -0.11(-10.52%)
Feb 17, 2021 1.080 1.100 1.000 1.020 35,196,224 -0.08(-7.27%)
Feb 16, 2021 1.080 1.140 1.050 1.100 59,624,788 +0.07(+6.80%)
Feb 12, 2021 1.020 1.080 1.000 1.030 25,014,700 -0.08(-7.21%)
Feb 11, 2021 1.170 1.180 1.010 1.110 64,513,536 -0.09(-7.50%)
Feb 10, 2021 1.140 1.220 0.8800 1.200 141,187,008 +0.22(+22.45%)
Feb 09, 2021 0.9500 1.020 0.9200 0.9800 71,633,352 +0.08(+8.89%)
Feb 08, 2021 0.7950 0.9269 0.7700 0.9000 76,761,248 +0.14(+17.65%)
Feb 05, 2021 0.7684 0.7800 0.7201 0.7650 24,342,200 +0.01(+1.32%)
Feb 04, 2021 0.7450 0.8395 0.7300 0.7550 47,198,280 +0.05(+6.83%)
Feb 03, 2021 0.6847 0.7288 0.6750 0.7067 22,237,084 +0.03(+3.90%)
Feb 02, 2021 0.6952 0.7000 0.6600 0.6802 15,070,854 +0.00(+0.03%)
Feb 01, 2021 0.6751 0.6886 0.6412 0.6800 14,910,098 +0.03(+4.21%)
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%)
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.