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: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.360 3.360 3.180 3.240 7,661 -0.12(-3.54%)
May 30, 2023 3.180 3.359 3.068 3.359 12,856 +0.09(+2.75%)
May 26, 2023 3.179 3.300 3.121 3.269 6,886 +0.09(+2.81%)
May 25, 2023 3.120 3.180 3.066 3.179 11,387 +0.07(+2.10%)
May 24, 2023 3.120 3.120 3.061 3.114 12,379 +0.02(+0.64%)
May 23, 2023 3.000 3.148 3.030 3.094 12,516 +0.06(+2.12%)
May 22, 2023 3.000 3.030 2.899 3.030 14,387 +0.12(+4.17%)
May 19, 2023 2.912 2.939 2.856 2.909 3,915 -0.02(-0.53%)
May 18, 2023 2.880 3.000 2.820 2.924 15,308 -0.08(-2.54%)
May 17, 2023 3.120 3.120 2.956 3.001 10,450 -0.09(-2.89%)
May 16, 2023 2.940 3.173 2.940 3.090 23,867 +0.18(+6.10%)
May 15, 2023 2.760 3.000 2.766 2.912 16,982 +0.09(+3.23%)
May 12, 2023 2.880 2.970 2.821 2.821 8,393 -0.05(-1.84%)
May 11, 2023 2.964 2.964 2.767 2.874 8,672 -0.01(-0.23%)
May 10, 2023 2.880 2.962 2.707 2.881 20,720 +0.00(+0.02%)
May 09, 2023 2.880 2.880 2.735 2.880 7,559 +0.12(+4.35%)
May 08, 2023 2.700 2.790 2.700 2.760 9,995 +0.07(+2.72%)
May 05, 2023 2.700 2.760 2.580 2.687 5,888 +0.05(+1.80%)
May 04, 2023 2.580 2.692 2.580 2.639 5,238 -0.05(-1.76%)
May 03, 2023 2.598 2.700 2.598 2.687 9,098 +0.09(+3.49%)
May 02, 2023 2.760 2.760 2.581 2.596 7,475 -0.14(-5.23%)
May 01, 2023 2.790 2.790 2.700 2.740 4,125 +0.02(+0.57%)
Apr 28, 2023 2.700 2.759 2.700 2.724 6,233 -0.04(-1.30%)
Apr 27, 2023 2.700 2.837 2.670 2.760 4,792 +0.06(+2.13%)
Apr 26, 2023 2.766 2.790 2.700 2.702 8,657 -0.15(-5.20%)
Apr 25, 2023 2.880 2.880 2.769 2.851 6,187 -0.03(-0.90%)
Apr 24, 2023 2.820 2.879 2.761 2.876 6,869 +0.09(+3.10%)
Apr 21, 2023 2.832 2.880 2.760 2.790 5,023 -0.07(-2.52%)
Apr 20, 2023 2.880 2.880 2.773 2.862 6,022 +0.04(+1.38%)
Apr 19, 2023 2.820 2.879 2.760 2.823 5,547 -0.05(-1.77%)
Apr 18, 2023 2.880 2.880 2.760 2.874 8,667 +0.01(+0.34%)
Apr 17, 2023 2.880 2.880 2.762 2.864 6,405 +0.05(+1.62%)
Apr 14, 2023 2.940 2.940 2.766 2.819 6,613 -0.06(-2.12%)
Apr 13, 2023 2.682 2.934 2.643 2.880 5,417 +0.11(+4.12%)
Apr 12, 2023 2.880 2.940 2.700 2.766 7,959 -0.05(-1.91%)
Apr 11, 2023 2.700 2.820 2.641 2.820 10,743 +0.06(+2.29%)
Apr 10, 2023 2.580 2.759 2.580 2.757 6,237 +0.12(+4.62%)
Apr 06, 2023 2.640 2.693 2.580 2.635 10,304 +0.05(+2.00%)
Apr 05, 2023 2.940 2.940 2.580 2.584 18,889 -0.12(-4.42%)
Apr 04, 2023 2.880 2.910 2.521 2.703 21,731 -0.06(-2.07%)
Apr 03, 2023 2.640 2.940 2.640 2.760 7,199 +0.00(+0.02%)
Mar 31, 2023 2.580 2.847 2.550 2.759 29,037 +0.09(+3.39%)
Mar 30, 2023 2.610 2.670 2.604 2.669 3,492 +0.06(+2.49%)
Mar 29, 2023 2.580 2.700 2.460 2.604 9,248 +0.02(+0.67%)
Mar 28, 2023 2.579 2.700 2.538 2.587 3,269 +0.00(+0.00%)
Mar 27, 2023 2.580 2.700 2.493 2.587 4,005 +0.01(+0.26%)
Mar 24, 2023 2.640 2.640 2.520 2.580 3,892 -0.03(-1.15%)
Mar 23, 2023 2.820 2.913 2.520 2.610 6,087 -0.15(-5.52%)
Mar 22, 2023 2.700 2.820 2.700 2.762 6,052 +0.03(+1.01%)
Mar 21, 2023 2.638 2.842 2.638 2.735 4,358 +0.13(+5.02%)
Mar 20, 2023 2.580 2.604 2.461 2.604 7,883 -0.04(-1.70%)
Mar 17, 2023 2.640 2.759 2.581 2.649 5,822 -0.11(-4.02%)
Mar 16, 2023 2.640 2.760 2.400 2.760 13,165 +0.12(+4.55%)
Mar 15, 2023 2.719 2.760 2.520 2.640 11,377 -0.07(-2.63%)
Mar 14, 2023 2.743 2.820 2.704 2.711 7,146 -0.01(-0.46%)
Mar 13, 2023 2.656 2.836 2.579 2.724 19,025 -0.04(-1.30%)
Mar 10, 2023 2.940 3.000 2.701 2.760 11,647 -0.05(-1.81%)
Mar 09, 2023 3.000 3.060 2.805 2.811 15,246 -0.16(-5.35%)
Mar 08, 2023 3.053 3.053 2.970 2.970 11,029 -0.03(-0.92%)
Mar 07, 2023 3.100 3.108 2.880 2.998 11,015 +0.06(+1.94%)
Mar 06, 2023 2.764 3.115 2.764 2.941 14,939 -0.01(-0.18%)
Mar 03, 2023 2.940 3.106 2.887 2.946 13,118 -0.01(-0.43%)
Mar 02, 2023 3.070 3.100 2.880 2.959 17,246 -0.11(-3.45%)
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.