Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Acasti Pharma (NQ: ACST )

3.370 UNCHANGED
Last Price Updated: 3:44 PM EDT, Oct 25, 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 (%)
May 31, 2019 0.8900 0.9000 0.8500 0.8998 182,200 +0.03(+3.45%)
May 30, 2019 0.8475 0.8820 0.8326 0.8698 208,553 +0.02(+2.61%)
May 29, 2019 0.8200 0.8571 0.8200 0.8477 70,300 +0.00(+0.14%)
May 28, 2019 0.8800 0.8800 0.8271 0.8465 199,285 -0.03(-3.81%)
May 24, 2019 0.9100 0.9100 0.8600 0.8800 126,900 -0.03(-2.79%)
May 23, 2019 0.9000 0.9300 0.8800 0.9053 287,961 +0.01(+0.58%)
May 22, 2019 0.8600 0.9100 0.8600 0.9001 97,646 +0.01(+0.58%)
May 21, 2019 0.8600 0.9100 0.8600 0.8949 182,166 +0.01(+1.69%)
May 20, 2019 0.8750 0.9056 0.8611 0.8800 85,686 +0.02(+2.91%)
May 17, 2019 0.8600 0.8750 0.8503 0.8551 157,900 -0.01(-0.83%)
May 16, 2019 0.8900 0.9200 0.8560 0.8623 332,377 +0.01(+1.45%)
May 15, 2019 0.8283 0.8500 0.7985 0.8500 178,862 +0.04(+4.94%)
May 14, 2019 0.7800 0.8122 0.7700 0.8100 147,282 +0.02(+1.89%)
May 13, 2019 0.8100 0.8110 0.7645 0.7950 295,387 -0.01(-1.43%)
May 10, 2019 0.7953 0.8399 0.7953 0.8065 176,800 +0.01(+0.69%)
May 09, 2019 0.8000 0.8118 0.7804 0.8010 186,245 +0.00(+0.00%)
May 08, 2019 0.8200 0.8200 0.7927 0.8010 85,629 -0.00(-0.50%)
May 07, 2019 0.8400 0.8419 0.8000 0.8050 320,255 -0.03(-3.82%)
May 06, 2019 0.8300 0.8528 0.8241 0.8370 298,648 -0.02(-1.98%)
May 03, 2019 0.8452 0.8641 0.8320 0.8539 249,900 +0.01(+1.05%)
May 02, 2019 0.8600 0.8600 0.8400 0.8450 162,841 -0.01(-1.17%)
May 01, 2019 0.8700 0.8995 0.8409 0.8550 212,304 -0.02(-1.72%)
Apr 30, 2019 0.8800 0.9000 0.8600 0.8700 91,479 -0.01(-1.14%)
Apr 29, 2019 0.9000 0.9000 0.8651 0.8800 91,796 -0.02(-2.21%)
Apr 26, 2019 0.9000 0.9000 0.8618 0.8999 254,300 +0.00(+0.46%)
Apr 25, 2019 0.9100 0.9101 0.8600 0.8958 353,586 -0.00(-0.47%)
Apr 24, 2019 0.8800 0.9100 0.8500 0.9000 453,565 +0.02(+2.39%)
Apr 23, 2019 0.9100 0.9199 0.8700 0.8790 655,510 -0.04(-4.35%)
Apr 22, 2019 0.9451 0.9599 0.9100 0.9190 87,169 -0.03(-2.76%)
Apr 18, 2019 0.9319 0.9548 0.9300 0.9451 175,800 -0.01(-0.62%)
Apr 17, 2019 0.9600 0.9700 0.9300 0.9510 299,897 -0.02(-2.25%)
Apr 16, 2019 0.9350 0.9800 0.9350 0.9729 324,697 +0.02(+2.41%)
Apr 15, 2019 0.9600 0.9844 0.9375 0.9500 292,833 -0.01(-0.73%)
Apr 12, 2019 0.9437 0.9600 0.9201 0.9570 93,200 -0.00(-0.01%)
Apr 11, 2019 0.9380 0.9600 0.9380 0.9571 39,828 +0.01(+0.75%)
Apr 10, 2019 0.9400 0.9500 0.9300 0.9500 102,510 +0.02(+2.15%)
Apr 09, 2019 0.9600 0.9600 0.9200 0.9300 128,367 -0.04(-4.22%)
Apr 08, 2019 0.9500 0.9743 0.9141 0.9710 172,328 +0.02(+2.43%)
Apr 05, 2019 0.9719 0.9748 0.9300 0.9480 332,700 -0.04(-4.24%)
Apr 04, 2019 1.000 1.000 0.9600 0.9900 242,160 -0.01(-1.00%)
Apr 03, 2019 1.010 1.010 0.9700 1.000 429,824 -0.01(-0.99%)
Apr 02, 2019 1.030 1.060 0.9901 1.010 373,111 -0.02(-1.94%)
Apr 01, 2019 1.020 1.030 0.9900 1.030 450,016 +0.01(+0.98%)
Mar 29, 2019 1.020 1.040 1.010 1.020 168,800 -0.02(-1.92%)
Mar 28, 2019 1.010 1.050 1.000 1.040 258,777 +0.02(+1.96%)
Mar 27, 2019 1.030 1.040 0.9900 1.020 265,059 +0.00(+0.00%)
Mar 26, 2019 1.030 1.040 1.010 1.020 205,994 -0.03(-2.86%)
Mar 25, 2019 1.030 1.050 1.000 1.050 296,323 +0.00(+0.00%)
Mar 22, 2019 1.050 1.070 1.030 1.050 368,500 -0.02(-1.87%)
Mar 21, 2019 1.060 1.070 1.050 1.070 190,462 +0.00(+0.00%)
Mar 20, 2019 1.060 1.100 1.040 1.070 338,787 +0.00(+0.00%)
Mar 19, 2019 1.060 1.080 1.050 1.070 285,274 +0.01(+0.94%)
Mar 18, 2019 1.080 1.080 1.040 1.060 262,882 -0.01(-0.93%)
Mar 15, 2019 1.040 1.080 1.040 1.070 288,300 +0.02(+1.90%)
Mar 14, 2019 1.080 1.080 1.040 1.050 472,480 -0.03(-2.78%)
Mar 13, 2019 1.070 1.080 1.040 1.080 263,142 +0.04(+3.85%)
Mar 12, 2019 1.030 1.080 1.010 1.040 246,357 +0.01(+0.97%)
Mar 11, 2019 1.000 1.050 1.000 1.030 155,433 +0.02(+1.98%)
Mar 08, 2019 1.000 1.040 1.000 1.010 219,900 -0.02(-1.94%)
Mar 07, 2019 1.030 1.060 1.010 1.030 424,600 -0.02(-1.90%)
Mar 06, 2019 1.060 1.070 1.030 1.050 180,531 -0.01(-0.94%)
Mar 05, 2019 1.050 1.100 1.030 1.060 352,304 -0.02(-1.85%)
Mar 04, 2019 1.120 1.120 1.010 1.080 394,542 -0.02(-1.82%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.