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:

Acasti Pharma (NQ: ACST )

3.425 +0.025 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.780 6.900 67,035 +0.18(+2.68%)
Jan 28, 2022 6.540 6.763 6.420 6.720 43,642 +0.12(+1.82%)
Jan 27, 2022 6.960 7.020 6.540 6.600 30,248 -0.30(-4.35%)
Jan 26, 2022 7.200 7.500 6.750 6.900 58,222 -0.24(-3.36%)
Jan 25, 2022 6.840 7.320 6.780 7.140 65,170 +0.36(+5.31%)
Jan 24, 2022 6.900 6.995 6.360 6.780 82,603 -0.48(-6.61%)
Jan 21, 2022 7.680 7.794 7.020 7.260 85,052 -0.42(-5.47%)
Jan 20, 2022 7.740 8.640 7.680 7.680 101,391 -0.24(-3.03%)
Jan 19, 2022 8.100 8.160 7.740 7.920 76,593 -0.18(-2.22%)
Jan 18, 2022 8.280 8.308 8.100 8.100 33,906 -0.24(-2.88%)
Jan 14, 2022 8.340 0 +0.36(+4.51%)
Jan 13, 2022 8.040 8.280 7.980 7.980 58,741 -0.18(-2.21%)
Jan 12, 2022 8.400 8.400 7.980 8.160 54,951 +0.00(+0.00%)
Jan 11, 2022 7.500 8.460 7.500 8.160 147,055 +0.48(+6.25%)
Jan 10, 2022 7.740 7.920 7.440 7.680 80,981 -0.12(-1.54%)
Jan 07, 2022 8.400 8.460 7.740 7.800 120,581 -0.54(-6.47%)
Jan 06, 2022 8.400 8.700 7.740 8.340 127,234 -0.24(-2.80%)
Jan 05, 2022 8.700 9.540 8.340 8.580 401,076 +0.00(+0.00%)
Jan 04, 2022 8.580 8.760 7.620 8.580 416,167 +0.30(+3.62%)
Jan 03, 2022 7.500 8.340 7.500 8.280 288,856 +0.72(+9.52%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.