Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (TSV: ACST )

N/A UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Dec 30, 2020 0.3900 0.4600 0.3700 0.4600 603,555 +0.07(+17.95%)
Dec 29, 2020 0.4000 0.4000 0.3700 0.3900 506,245 -0.03(-8.24%)
Dec 24, 2020 0.4250 0.4250 0.4250 0 -0.13(-22.73%)
Dec 23, 2020 0.4000 0.7300 0.4000 0.5500 5,150,804 +0.23(+69.23%)
Dec 22, 2020 0.3350 0.3350 0.3150 0.3250 454,651 -0.01(-2.99%)
Dec 21, 2020 0.3300 0.3350 0.3250 0.3350 93,224 +0.00(+0.00%)
Dec 18, 2020 0.3300 0.3500 0.3250 0.3350 134,215 +0.01(+1.52%)
Dec 17, 2020 0.3300 0.3300 0.3150 0.3300 105,506 +0.00(+0.00%)
Dec 16, 2020 0.3400 0.3400 0.3200 0.3300 46,608 +0.01(+1.54%)
Dec 15, 2020 0.3200 0.3400 0.3050 0.3250 214,706 +0.00(+0.00%)
Dec 14, 2020 0.3450 0.3450 0.3250 0.3250 83,576 -0.02(-4.41%)
Dec 11, 2020 0.3700 0.3700 0.3350 0.3400 98,035 +0.00(+0.00%)
Dec 10, 2020 0.3500 0.3500 0.3400 0.3400 63,566 +0.00(+0.00%)
Dec 09, 2020 0.3900 0.3900 0.3200 0.3400 208,363 -0.04(-10.53%)
Dec 08, 2020 0.3950 0.3950 0.3700 0.3800 148,059 -0.01(-1.30%)
Dec 07, 2020 0.3950 0.4150 0.3800 0.3850 176,426 -0.01(-1.28%)
Dec 04, 2020 0.4600 0.4600 0.3850 0.3900 600,868 -0.05(-11.36%)
Dec 03, 2020 0.4050 0.4700 0.4050 0.4400 235,808 +0.03(+7.32%)
Dec 02, 2020 0.4250 0.4300 0.3850 0.4100 555,307 -0.06(-12.77%)
Dec 01, 2020 0.3700 0.5300 0.3700 0.4700 782,618 +0.10(+28.77%)
Nov 30, 2020 0.3350 0.3800 0.3350 0.3650 179,876 +0.04(+14.06%)
Nov 27, 2020 0.3450 0.3450 0.3200 0.3200 110,818 -0.03(-8.57%)
Nov 26, 2020 0.3600 0.3600 0.3450 0.3500 44,865 +0.01(+1.45%)
Nov 25, 2020 0.2900 0.4500 0.2900 0.3450 516,307 +0.05(+18.97%)
Nov 24, 2020 0.3000 0.3000 0.2900 0.2900 74,526 -0.01(-3.33%)
Nov 23, 2020 0.3100 0.3100 0.2950 0.3000 128,360 -0.01(-3.23%)
Nov 20, 2020 0.3250 0.3800 0.3100 0.3100 637,564 +0.01(+1.64%)
Nov 19, 2020 0.2850 0.3300 0.2850 0.3050 265,586 +0.03(+10.91%)
Nov 18, 2020 0.2750 0.2900 0.2750 0.2750 48,155 +0.00(+0.00%)
Nov 17, 2020 0.2850 0.2850 0.2600 0.2750 60,749 +0.01(+1.85%)
Nov 16, 2020 0.2650 0.2900 0.2650 0.2700 79,027 -0.01(-3.57%)
Nov 13, 2020 0.2800 0.2800 0.2700 0.2800 28,153 +0.01(+3.70%)
Nov 12, 2020 0.2950 0.3100 0.2700 0.2700 61,852 +0.00(+0.00%)
Nov 11, 2020 0.2800 0.2950 0.2700 0.2700 39,513 -0.03(-10.00%)
Nov 10, 2020 0.2450 0.3100 0.2400 0.3000 447,274 +0.07(+30.43%)
Nov 09, 2020 0.2450 0.2450 0.2300 0.2300 93,975 +0.00(+0.00%)
Nov 06, 2020 0.2400 0.2400 0.2300 0.2300 244,284 -0.01(-4.17%)
Nov 05, 2020 0.2350 0.2450 0.2350 0.2400 159,850 +0.00(+0.00%)
Nov 04, 2020 0.2550 0.2550 0.2400 0.2400 77,815 -0.01(-2.04%)
Nov 03, 2020 0.2500 0.2500 0.2400 0.2450 16,513 -0.01(-2.00%)
Nov 02, 2020 0.2650 0.2650 0.2400 0.2500 47,808 +0.01(+4.17%)
Oct 30, 2020 0.2500 0.2600 0.2400 0.2400 48,302 -0.02(-7.69%)
Oct 29, 2020 0.2500 0.2600 0.2500 0.2600 17,201 +0.02(+6.12%)
Oct 28, 2020 0.2600 0.2600 0.2400 0.2450 65,584 -0.02(-5.77%)
Oct 27, 2020 0.2600 0.2600 0.2600 0.2600 16,094 -0.01(-1.89%)
Oct 26, 2020 0.2650 0.2700 0.2600 0.2650 28,719 +0.01(+1.92%)
Oct 23, 2020 0.2650 0.2700 0.2600 0.2600 19,716 -0.01(-1.89%)
Oct 22, 2020 0.2600 0.2700 0.2600 0.2650 71,296 +0.00(+0.00%)
Oct 21, 2020 0.2600 0.2650 0.2550 0.2650 29,804 +0.01(+1.92%)
Oct 20, 2020 0.2750 0.2750 0.2600 0.2600 28,136 -0.01(-1.89%)
Oct 19, 2020 0.2650 0.2650 0.2650 0.2650 2,804 +0.00(+0.00%)
Oct 16, 2020 0.2700 0.2750 0.2650 0.2650 25,773 -0.01(-1.85%)
Oct 15, 2020 0.2700 0.2800 0.2650 0.2700 33,677 -0.01(-5.26%)
Oct 14, 2020 0.2850 0.2950 0.2800 0.2850 146,038 +0.00(+0.00%)
Oct 13, 2020 0.2800 0.2850 0.2650 0.2850 99,447 +0.00(+1.79%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Oct 08, 2020 0.2700 0.2750 0.2600 0.2700 30,163 +0.01(+1.89%)
Oct 07, 2020 0.2700 0.2700 0.2650 0.2650 63,436 -0.01(-1.85%)
Oct 06, 2020 0.2800 0.2850 0.2700 0.2700 43,805 +0.00(+0.00%)
Oct 05, 2020 0.2600 0.2850 0.2600 0.2700 80,003 +0.01(+1.89%)
Oct 02, 2020 0.2700 0.2700 0.2600 0.2650 19,150 -0.01(-1.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.