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 )

1.390 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 1.390 0 +0.06(+4.51%)
Jan 13, 2022 1.340 1.380 1.330 1.330 352,448 -0.03(-2.21%)
Jan 12, 2022 1.400 1.400 1.330 1.360 329,710 +0.00(+0.00%)
Jan 11, 2022 1.250 1.410 1.250 1.360 882,331 +0.08(+6.25%)
Jan 10, 2022 1.290 1.320 1.240 1.280 485,749 -0.02(-1.54%)
Jan 07, 2022 1.400 1.410 1.290 1.300 723,489 -0.09(-6.47%)
Jan 06, 2022 1.400 1.450 1.290 1.390 763,409 -0.04(-2.80%)
Jan 05, 2022 1.450 1.590 1.390 1.430 2,406,459 +0.00(+0.00%)
Jan 04, 2022 1.430 1.460 1.270 1.430 2,497,002 +0.05(+3.62%)
Jan 03, 2022 1.250 1.390 1.250 1.380 1,733,139 +0.12(+9.52%)
Dec 31, 2021 1.230 1.350 1.230 1.260 880,042 +0.01(+0.80%)
Dec 30, 2021 1.210 1.310 1.190 1.250 947,280 +0.00(+0.00%)
Dec 29, 2021 1.290 1.340 1.160 1.250 2,250,503 +0.02(+1.63%)
Dec 28, 2021 1.370 1.367 1.210 1.230 2,297,402 -0.11(-8.21%)
Dec 27, 2021 1.410 1.429 1.280 1.340 3,220,333 -0.06(-4.29%)
Dec 23, 2021 1.510 1.690 1.380 1.400 7,832,460 -0.29(-17.16%)
Dec 22, 2021 1.320 1.790 1.300 1.690 47,447,958 +0.58(+52.25%)
Dec 21, 2021 1.100 1.190 1.100 1.110 6,711,630 -0.01(-0.89%)
Dec 20, 2021 1.100 1.140 1.080 1.120 414,073 -0.02(-1.75%)
Dec 17, 2021 1.090 1.140 1.040 1.140 538,141 +0.07(+6.54%)
Dec 16, 2021 1.120 1.120 1.050 1.070 249,404 +0.00(+0.00%)
Dec 15, 2021 1.060 1.100 1.040 1.070 197,189 -0.01(-0.93%)
Dec 14, 2021 1.100 1.140 1.041 1.080 298,564 -0.05(-4.42%)
Dec 13, 2021 1.170 1.170 1.100 1.130 362,761 -0.04(-3.42%)
Dec 10, 2021 1.190 1.230 1.150 1.170 223,716 -0.03(-2.50%)
Dec 09, 2021 1.230 1.250 1.190 1.200 197,967 -0.03(-2.44%)
Dec 08, 2021 1.240 1.290 1.170 1.230 257,917 +0.03(+2.50%)
Dec 07, 2021 1.190 1.270 1.187 1.200 294,051 +0.01(+0.84%)
Dec 06, 2021 1.150 1.200 1.100 1.190 286,720 +0.02(+1.71%)
Dec 03, 2021 1.300 1.300 1.150 1.170 537,632 -0.12(-9.30%)
Dec 02, 2021 1.280 1.290 1.190 1.290 1,099,462 +0.02(+1.57%)
Dec 01, 2021 1.370 1.370 1.260 1.270 243,750 -0.08(-5.93%)
Nov 30, 2021 1.320 1.367 1.280 1.350 251,761 +0.01(+0.75%)
Nov 29, 2021 1.380 1.430 1.340 1.340 152,678 -0.04(-2.90%)
Nov 26, 2021 1.400 1.408 1.340 1.380 105,087 -0.05(-3.50%)
Nov 24, 2021 1.310 1.440 1.280 1.430 271,161 +0.09(+6.72%)
Nov 23, 2021 1.370 1.390 1.310 1.340 366,284 -0.03(-2.19%)
Nov 22, 2021 1.460 1.460 1.350 1.370 375,982 -0.09(-6.16%)
Nov 19, 2021 1.420 1.480 1.410 1.460 256,405 +0.06(+4.29%)
Nov 18, 2021 1.510 1.420 1.400 1.400 675,856 -0.12(-7.89%)
Nov 17, 2021 1.550 1.567 1.520 1.520 297,025 -0.02(-1.30%)
Nov 16, 2021 1.570 1.592 1.520 1.540 617,023 -0.05(-3.14%)
Nov 15, 2021 1.620 1.640 1.580 1.590 336,153 -0.03(-1.85%)
Nov 12, 2021 1.640 1.660 1.610 1.620 252,915 -0.01(-0.61%)
Nov 11, 2021 1.670 1.670 1.600 1.630 411,010 -0.04(-2.40%)
Nov 10, 2021 1.720 1.670 387,358 -0.02(-1.18%)
Nov 09, 2021 1.710 1.730 1.660 1.690 348,521 -0.01(-0.59%)
Nov 08, 2021 1.690 1.750 1.690 1.700 278,114 +0.00(+0.00%)
Nov 05, 2021 1.750 1.770 1.660 1.700 536,969 -0.07(-3.95%)
Nov 04, 2021 1.740 1.790 1.720 1.770 461,770 +0.05(+2.91%)
Nov 03, 2021 1.710 1.730 1.680 1.720 386,715 +0.03(+1.78%)
Nov 02, 2021 1.720 1.730 1.670 1.690 320,691 -0.04(-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.