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, 2012 3.370 3.490 3.370 3.490 27,000 +0.14(+4.18%)
Oct 30, 2012 3.350 3.350 3.350 3.350 6,000 +0.00(+0.00%)
Oct 29, 2012 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 26, 2012 3.380 3.380 3.350 3.350 6,100 -0.03(-0.89%)
Oct 25, 2012 3.300 3.450 3.290 3.380 151,120 +0.08(+2.42%)
Oct 24, 2012 3.300 3.300 3.280 3.300 11,500 -0.02(-0.60%)
Oct 23, 2012 3.400 3.490 3.260 3.320 251,300 -0.23(-6.48%)
Oct 19, 2012 3.500 3.600 3.500 3.550 56,400 +0.05(+1.43%)
Oct 18, 2012 3.480 3.500 3.480 3.500 9,800 +0.00(+0.00%)
Oct 17, 2012 3.550 3.560 3.500 3.500 2,370 +0.00(+0.00%)
Oct 16, 2012 3.500 3.510 3.360 3.500 40,480 -0.08(-2.23%)
Oct 15, 2012 3.500 3.600 3.310 3.580 361,600 +0.08(+2.29%)
Oct 12, 2012 3.400 3.510 3.400 3.500 814,360 +0.10(+2.94%)
Oct 11, 2012 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 10, 2012 3.400 3.400 3.350 3.400 107,350 +0.02(+0.59%)
Oct 09, 2012 3.400 3.400 3.380 3.380 74,598 -0.12(-3.43%)
Oct 05, 2012 3.500 3.500 3.500 0 -0.05(-1.41%)
Oct 04, 2012 3.240 3.550 3.150 3.550 521,520 +0.40(+12.70%)
Oct 03, 2012 3.050 3.150 2.990 3.150 1,441,800 +0.07(+2.27%)
Oct 02, 2012 3.400 3.400 3.000 3.080 5,442,101 -0.33(-9.68%)
Oct 01, 2012 3.720 3.720 3.410 3.410 130,388 -0.24(-6.58%)
Sep 28, 2012 3.740 3.750 3.650 3.650 45,600 -0.10(-2.67%)
Sep 27, 2012 3.750 3.750 3.750 3.750 4,100 +0.25(+7.14%)
Sep 26, 2012 3.400 3.500 3.300 3.500 81,435 +0.00(+0.00%)
Sep 25, 2012 3.430 3.530 3.430 3.500 114,350 +0.10(+2.94%)
Sep 24, 2012 3.250 3.400 3.250 3.400 90,650 +0.15(+4.62%)
Sep 21, 2012 2.980 3.250 2.750 3.250 6,110,395 +0.21(+6.91%)
Sep 20, 2012 3.040 3.200 2.940 3.040 7,700 +0.04(+1.33%)
Sep 19, 2012 2.900 3.000 2.900 3.000 121,040 +0.15(+5.26%)
Sep 18, 2012 2.850 2.850 2.850 2.850 5,000 +0.00(+0.00%)
Sep 17, 2012 2.850 2.850 2.850 2.850 1,000 -0.15(-5.00%)
Sep 14, 2012 3.000 3.000 3.000 3.000 500 -0.39(-11.50%)
Sep 13, 2012 2.800 3.390 2.750 3.390 4,800 +0.64(+23.27%)
Sep 12, 2012 2.700 2.750 2.700 2.750 2,800 -0.05(-1.79%)
Sep 11, 2012 2.720 2.800 2.720 2.800 1,900 -0.20(-6.67%)
Sep 10, 2012 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Sep 07, 2012 3.000 3.000 3.000 3.000 50 -0.03(-0.99%)
Sep 06, 2012 3.120 3.120 2.820 3.030 2,000 +0.02(+0.66%)
Sep 05, 2012 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 04, 2012 3.010 3.010 3.010 3.010 480 +0.00(+0.00%)
Aug 31, 2012 3.010 3.010 3.010 0 +0.01(+0.33%)
Aug 30, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 29, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 27, 2012 2.900 3.000 2.900 3.000 28,235 +0.10(+3.45%)
Aug 24, 2012 3.000 3.000 2.450 2.900 24,300 -0.10(-3.33%)
Aug 23, 2012 2.950 3.000 2.950 3.000 10,066 -0.10(-3.23%)
Aug 22, 2012 2.900 3.100 2.900 3.100 1,506,000 +0.20(+6.90%)
Aug 21, 2012 2.750 3.000 2.750 2.900 29,666 +0.25(+9.43%)
Aug 20, 2012 2.450 2.650 2.450 2.650 15,423 +0.20(+8.16%)
Aug 17, 2012 2.260 2.450 2.260 2.450 2,000 +0.00(+0.00%)
Aug 16, 2012 2.310 2.450 2.310 2.450 105,232 -0.05(-2.00%)
Aug 15, 2012 2.500 2.500 2.500 2.500 4,000 +0.00(+0.00%)
Aug 14, 2012 2.550 2.550 2.500 2.500 14,500 -0.05(-1.96%)
Aug 13, 2012 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 11, 2012 2.550 2.550 2.550 2.550 20,200 +0.00(+0.00%)
Aug 10, 2012 2.550 2.550 2.550 2.550 20,200 +0.04(+1.59%)
Aug 09, 2012 2.510 2.510 2.510 2.510 2,000 -0.34(-11.93%)
Aug 08, 2012 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 07, 2012 2.850 2.850 2.850 2.850 500 +0.20(+7.55%)
Aug 03, 2012 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 02, 2012 2.650 2.650 2.650 2.650 71,100 +0.00(+0.00%)
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.