Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Acacia Pharma Group Plc (TSV: ATM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 3.510 3.510 3.400 3.500 10,400 -0.20(-5.41%)
Oct 28, 2011 3.700 3.700 3.700 3.700 2,000 -0.20(-5.13%)
Oct 27, 2011 3.600 3.900 3.550 3.900 89,100 +0.40(+11.43%)
Oct 26, 2011 3.750 3.750 3.450 3.500 1,694,050 -0.25(-6.67%)
Oct 25, 2011 3.850 3.850 3.750 3.750 47,500 -0.10(-2.60%)
Oct 24, 2011 3.900 3.900 3.850 3.850 26,222 -0.05(-1.28%)
Oct 21, 2011 3.900 3.900 3.900 3.900 1,800 +0.15(+4.00%)
Oct 20, 2011 3.870 3.900 3.750 3.750 9,300 -0.25(-6.25%)
Oct 19, 2011 4.100 4.100 4.000 4.000 4,500 +0.00(+0.00%)
Oct 18, 2011 4.100 4.100 4.000 4.000 45,870 -0.07(-1.72%)
Oct 17, 2011 4.070 4.070 4.070 4.070 4,500 -0.13(-3.10%)
Oct 14, 2011 4.150 4.200 4.150 4.200 30,800 +0.12(+2.94%)
Oct 13, 2011 4.070 4.080 4.070 4.080 600 +0.00(+0.00%)
Oct 12, 2011 4.250 4.250 4.080 4.080 4,100 -0.42(-9.33%)
Oct 11, 2011 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 07, 2011 4.500 4.500 4.500 4.500 7,600 +0.00(+0.00%)
Oct 06, 2011 4.500 4.500 4.500 4.500 29,540 +0.00(+0.00%)
Oct 05, 2011 3.850 4.500 3.850 4.500 8,500 +0.65(+16.88%)
Oct 04, 2011 3.850 3.870 3.850 3.850 1,200 -0.15(-3.75%)
Oct 03, 2011 4.000 4.000 4.000 4.000 15,080 -0.49(-10.91%)
Sep 30, 2011 4.000 4.490 4.000 4.490 5,000 +0.34(+8.19%)
Sep 29, 2011 4.270 4.270 4.150 4.150 8,100 -0.60(-12.63%)
Sep 28, 2011 4.850 4.850 4.270 4.750 20,690 -0.20(-4.04%)
Sep 27, 2011 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 26, 2011 5.150 5.150 4.500 4.950 78,048 +0.20(+4.21%)
Sep 23, 2011 4.500 5.000 4.500 4.750 7,700 -0.30(-5.94%)
Sep 22, 2011 4.700 5.050 4.370 5.050 29,650 +0.00(+0.00%)
Sep 21, 2011 4.940 5.060 4.940 5.050 6,160 +0.11(+2.23%)
Sep 20, 2011 4.700 4.940 4.700 4.940 139,100 +0.04(+0.82%)
Sep 19, 2011 4.900 4.900 4.900 4.900 100 -0.01(-0.20%)
Sep 16, 2011 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Sep 15, 2011 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Sep 14, 2011 4.960 4.960 4.910 4.910 9,800 -0.04(-0.81%)
Sep 13, 2011 4.950 4.950 4.950 4.950 8,000 +0.00(+0.00%)
Sep 12, 2011 5.080 5.080 4.950 4.950 1,090 -0.10(-1.98%)
Sep 09, 2011 5.050 5.060 5.050 5.050 16,600 -0.20(-3.81%)
Sep 08, 2011 4.990 5.250 4.990 5.250 350,270 +0.25(+5.00%)
Sep 07, 2011 5.000 5.000 5.000 5.000 75,800 +0.00(+0.00%)
Sep 06, 2011 5.060 5.060 5.000 5.000 14,280 -0.15(-2.91%)
Sep 02, 2011 5.150 5.150 5.060 5.150 4,210 +0.00(+0.00%)
Sep 01, 2011 5.200 5.200 5.070 5.150 14,700 -0.05(-0.96%)
Aug 31, 2011 5.210 5.210 5.180 5.200 89,700 +0.00(+0.00%)
Aug 30, 2011 5.000 5.200 5.000 5.200 1,587,200 +0.20(+4.00%)
Aug 29, 2011 5.150 5.150 5.000 5.000 105,100 -0.15(-2.91%)
Aug 26, 2011 5.450 5.450 5.140 5.150 33,825 -0.15(-2.83%)
Aug 25, 2011 5.300 5.300 5.300 5.300 1,428 +0.05(+0.95%)
Aug 24, 2011 5.240 5.310 5.020 5.250 103,130 +0.23(+4.58%)
Aug 23, 2011 5.240 5.240 5.020 5.020 2,610 -0.22(-4.20%)
Aug 22, 2011 5.100 5.240 5.020 5.240 53,700 +0.15(+2.95%)
Aug 19, 2011 5.100 5.100 5.020 5.090 29,500 +0.07(+1.39%)
Aug 18, 2011 5.070 5.250 4.990 5.020 47,890 -0.03(-0.59%)
Aug 17, 2011 5.080 5.100 5.000 5.050 338,530 +0.11(+2.23%)
Aug 16, 2011 4.850 5.010 4.850 4.940 34,840 +0.09(+1.86%)
Aug 15, 2011 5.250 5.250 4.650 4.850 257,765 +0.00(+0.00%)
Aug 12, 2011 5.000 5.350 4.850 4.850 31,670 +0.10(+2.11%)
Aug 11, 2011 4.720 4.750 4.720 4.750 64,000 +0.05(+1.06%)
Aug 10, 2011 4.750 4.850 4.700 4.700 62,600 +0.05(+1.08%)
Aug 09, 2011 4.790 5.000 4.650 4.650 284,100 +0.00(+0.00%)
Aug 08, 2011 5.400 5.400 4.250 4.650 211,500 -0.50(-9.71%)
Aug 05, 2011 5.330 5.330 5.000 5.150 7,000 -0.10(-1.90%)
Aug 04, 2011 5.300 5.300 5.250 5.250 40,020 -0.40(-7.08%)
Aug 03, 2011 5.650 5.650 5.650 5.650 13,000 -0.10(-1.74%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.