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 (NQ: ACST )

2.780 +0.060 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Sep 19, 2024 2.780 2.910 2.780 2.780 55,200 +0.06(+2.21%)
Sep 18, 2024 2.730 2.830 2.700 2.720 32,533 -0.01(-0.37%)
Sep 17, 2024 2.650 2.770 2.600 2.730 32,690 +0.15(+6.02%)
Sep 16, 2024 2.380 2.630 2.310 2.575 68,494 +0.28(+12.43%)
Sep 13, 2024 2.180 2.320 2.150 2.290 17,268 +0.16(+7.75%)
Sep 12, 2024 2.320 2.320 2.126 2.126 20,349 -0.19(-8.38%)
Sep 11, 2024 2.380 2.380 2.300 2.320 8,601 -0.06(-2.73%)
Sep 10, 2024 2.440 2.440 2.358 2.385 12,913 -0.07(-2.65%)
Sep 09, 2024 2.410 2.500 2.400 2.450 23,448 +0.04(+1.66%)
Sep 06, 2024 2.410 2.530 2.400 2.410 12,203 -0.04(-1.63%)
Sep 05, 2024 2.450 2.500 2.410 2.450 31,895 -0.05(-2.00%)
Sep 04, 2024 2.510 2.550 2.480 2.500 13,226 -0.05(-2.15%)
Sep 03, 2024 2.610 2.679 2.500 2.555 19,414 -0.06(-2.48%)
Aug 30, 2024 2.620 2.710 2.600 2.620 10,317 -0.02(-0.76%)
Aug 29, 2024 2.540 2.680 2.540 2.640 14,541 +0.11(+4.35%)
Aug 28, 2024 2.490 2.620 2.490 2.530 25,765 +0.05(+2.02%)
Aug 27, 2024 2.360 2.500 2.360 2.480 8,288 +0.11(+4.85%)
Aug 26, 2024 2.440 2.440 2.360 2.365 4,917 -0.08(-3.46%)
Aug 23, 2024 2.440 2.500 2.400 2.450 8,483 +0.05(+2.08%)
Aug 22, 2024 2.420 2.440 2.400 2.400 4,717 -0.06(-2.43%)
Aug 21, 2024 2.500 2.500 2.400 2.460 5,030 +0.02(+0.82%)
Aug 20, 2024 2.460 2.509 2.440 2.440 12,659 -0.05(-2.01%)
Aug 19, 2024 2.410 2.530 2.410 2.490 13,417 +0.03(+1.22%)
Aug 16, 2024 2.420 2.540 2.410 2.460 16,831 -0.04(-1.60%)
Aug 15, 2024 2.400 2.520 2.400 2.500 11,014 +0.08(+3.31%)
Aug 14, 2024 2.400 2.582 2.400 2.420 17,924 +0.03(+1.26%)
Aug 13, 2024 2.390 2.460 2.360 2.390 10,365 -0.00(-0.21%)
Aug 12, 2024 2.400 2.760 2.360 2.395 10,947 +0.04(+1.48%)
Aug 09, 2024 2.440 2.580 2.360 2.360 15,259 -0.08(-3.28%)
Aug 08, 2024 2.450 2.510 2.410 2.440 7,819 -0.01(-0.56%)
Aug 07, 2024 2.490 2.710 2.410 2.454 8,714 -0.07(-2.63%)
Aug 06, 2024 2.690 2.690 2.400 2.520 26,102 +0.01(+0.40%)
Aug 05, 2024 2.600 2.610 2.502 2.510 10,285 -0.20(-7.21%)
Aug 02, 2024 2.650 2.705 2.650 2.705 1,064 +0.02(+0.56%)
Aug 01, 2024 2.710 2.740 2.690 2.690 4,346 -0.01(-0.37%)
Jul 31, 2024 2.690 2.720 2.690 2.700 3,963 +0.00(+0.00%)
Jul 30, 2024 2.690 2.760 2.690 2.700 3,296 +0.02(+0.75%)
Jul 29, 2024 2.740 2.840 2.680 2.680 8,287 -0.08(-2.90%)
Jul 26, 2024 2.800 2.866 2.690 2.760 10,914 -0.07(-2.47%)
Jul 25, 2024 2.880 2.920 2.800 2.830 15,343 -0.11(-3.74%)
Jul 24, 2024 2.890 2.990 2.880 2.940 3,737 +0.06(+2.08%)
Jul 23, 2024 2.970 2.970 2.872 2.880 2,764 -0.02(-0.69%)
Jul 22, 2024 2.840 3.037 2.840 2.900 11,683 +0.06(+2.11%)
Jul 19, 2024 2.950 3.030 2.840 2.840 11,455 -0.11(-3.84%)
Jul 18, 2024 3.040 3.040 2.950 2.953 5,321 -0.08(-2.53%)
Jul 17, 2024 3.004 3.030 3.004 3.030 3,520 -0.01(-0.33%)
Jul 16, 2024 3.030 3.150 3.010 3.040 8,619 +0.01(+0.33%)
Jul 15, 2024 3.120 3.160 3.010 3.030 17,551 -0.09(-2.88%)
Jul 12, 2024 2.980 3.170 2.980 3.120 7,531 +0.09(+2.97%)
Jul 11, 2024 3.100 3.100 3.020 3.030 12,567 -0.04(-1.30%)
Jul 10, 2024 3.010 3.190 2.976 3.070 21,847 +0.01(+0.33%)
Jul 09, 2024 2.770 3.070 2.770 3.060 14,880 +0.21(+7.37%)
Jul 08, 2024 2.850 2.950 2.770 2.850 11,487 -0.04(-1.37%)
Jul 05, 2024 2.840 2.890 2.790 2.890 2,430 -0.01(-0.36%)
Jul 03, 2024 2.820 3.070 2.820 2.900 14,122 +0.05(+1.75%)
Jul 02, 2024 2.870 3.050 2.810 2.850 6,681 -0.07(-2.40%)
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.