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 (%)
Apr 29, 2011 5.690 5.690 5.500 5.500 8,450 +0.00(+0.00%)
Apr 28, 2011 5.500 5.500 5.500 5.500 4,290 +0.00(+0.00%)
Apr 27, 2011 5.800 5.800 5.260 5.500 38,840 +0.00(+0.00%)
Apr 26, 2011 5.600 5.800 5.500 5.500 416,450 -0.10(-1.79%)
Apr 25, 2011 5.550 5.600 5.450 5.600 544,400 +0.10(+1.82%)
Apr 21, 2011 5.500 5.600 5.500 5.500 110,100 +0.00(+0.00%)
Apr 20, 2011 5.500 5.500 5.400 5.500 293,745 +0.00(+0.00%)
Apr 19, 2011 6.000 6.000 5.500 5.500 339,885 +0.00(+0.00%)
Apr 18, 2011 5.500 5.750 5.500 5.500 167,880 +0.00(+0.00%)
Apr 15, 2011 5.450 5.500 5.350 5.500 302,325 +0.05(+0.92%)
Apr 14, 2011 5.350 5.450 5.350 5.450 188,650 +0.10(+1.87%)
Apr 13, 2011 5.240 5.450 5.200 5.350 156,550 +0.35(+7.00%)
Apr 12, 2011 5.440 5.440 5.000 5.000 41,000 -0.42(-7.75%)
Apr 11, 2011 5.490 5.490 4.900 5.420 107,080 +0.32(+6.27%)
Apr 08, 2011 4.970 5.250 4.970 5.100 225,050 +0.35(+7.37%)
Apr 07, 2011 4.730 5.000 4.730 4.750 55,000 -0.25(-5.00%)
Apr 06, 2011 4.950 5.000 4.850 5.000 225,250 +0.05(+1.01%)
Apr 05, 2011 4.850 4.950 4.750 4.950 136,190 +0.05(+1.02%)
Apr 04, 2011 4.850 4.900 4.800 4.900 9,722 +0.05(+1.03%)
Apr 01, 2011 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 31, 2011 4.850 4.850 4.800 4.850 8,700 +0.00(+0.00%)
Mar 30, 2011 4.850 5.000 4.850 4.850 5,000 +0.00(+0.00%)
Mar 29, 2011 5.050 5.050 4.850 4.850 35,040 -0.16(-3.19%)
Mar 28, 2011 5.000 5.100 5.000 5.010 64,000 -0.09(-1.76%)
Mar 25, 2011 4.850 5.100 4.850 5.100 235,630 +0.40(+8.51%)
Mar 24, 2011 4.550 4.750 4.540 4.700 40,445 +0.10(+2.17%)
Mar 23, 2011 4.500 4.600 4.450 4.600 62,500 +0.05(+1.10%)
Mar 22, 2011 4.500 4.600 4.500 4.550 58,545 +0.00(+0.00%)
Mar 21, 2011 4.740 4.550 4.500 4.550 67,925 -0.10(-2.15%)
Mar 18, 2011 4.300 4.720 4.300 4.650 189,234 +0.35(+8.14%)
Mar 17, 2011 4.000 4.300 4.000 4.300 160,900 +0.15(+3.61%)
Mar 16, 2011 4.250 4.450 4.150 4.150 42,600 +0.15(+3.75%)
Mar 15, 2011 4.000 4.550 4.000 4.000 38,500 +0.00(+0.00%)
Mar 14, 2011 4.160 4.250 4.000 4.000 795,600 +0.00(+0.00%)
Mar 11, 2011 4.050 4.100 4.000 4.000 992,920 +0.00(+0.00%)
Mar 10, 2011 4.000 4.000 4.000 4.000 54,000 -0.20(-4.76%)
Mar 09, 2011 4.200 4.200 4.000 4.200 57,500 -0.05(-1.18%)
Mar 08, 2011 4.250 4.250 4.250 4.250 500 -0.35(-7.61%)
Mar 07, 2011 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 04, 2011 4.640 4.650 4.550 4.600 65,100 +0.10(+2.22%)
Mar 03, 2011 4.500 4.750 4.480 4.500 88,500 +0.25(+5.88%)
Mar 02, 2011 4.300 4.300 4.250 4.250 59,000 +0.00(+0.00%)
Mar 01, 2011 4.250 4.250 4.250 4.250 163,450 +0.00(+0.00%)
Feb 28, 2011 4.100 4.250 4.100 4.250 58,500 +0.24(+5.99%)
Feb 25, 2011 4.010 4.010 4.010 4.010 1,460 +0.01(+0.25%)
Feb 24, 2011 4.100 4.100 4.000 4.000 9,402 +0.00(+0.00%)
Feb 23, 2011 4.250 4.250 4.000 4.000 25,750 -0.10(-2.44%)
Feb 22, 2011 4.250 4.250 4.100 4.100 2,300 -0.15(-3.53%)
Feb 18, 2011 4.250 4.250 4.250 4.250 12,000 -0.05(-1.16%)
Feb 17, 2011 4.300 4.300 4.300 4.300 200 +0.15(+3.61%)
Feb 16, 2011 4.000 4.150 4.000 4.150 21,500 +0.00(+0.00%)
Feb 15, 2011 4.150 4.150 4.150 4.150 53,900 +0.15(+3.75%)
Feb 14, 2011 4.000 4.250 3.900 4.000 47,764 +0.35(+9.59%)
Feb 11, 2011 3.650 3.650 3.650 3.650 43,500 +0.00(+0.00%)
Feb 10, 2011 3.650 3.650 3.650 3.650 106,500 +0.15(+4.29%)
Feb 09, 2011 3.500 3.500 3.450 3.500 76,710 +0.00(+0.00%)
Feb 08, 2011 3.330 3.600 3.200 3.500 58,000 +0.17(+5.11%)
Feb 07, 2011 3.350 3.350 3.220 3.330 21,800 -0.02(-0.60%)
Feb 04, 2011 3.200 3.490 3.200 3.350 36,200 +0.15(+4.69%)
Feb 03, 2011 3.480 3.480 3.100 3.200 87,200 -0.10(-3.03%)
Feb 02, 2011 3.000 3.340 3.000 3.300 224,990 +0.20(+6.45%)
Feb 01, 2011 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 31, 2011 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 28, 2011 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 27, 2011 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 26, 2011 3.100 3.100 3.100 3.100 4,000 +0.00(+0.00%)
Jan 25, 2011 3.000 3.100 3.000 3.100 2,500 +0.35(+12.73%)
Jan 24, 2011 3.300 3.300 2.750 2.750 6,500 -0.65(-19.12%)
Jan 21, 2011 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 20, 2011 3.510 3.510 3.400 3.400 4,000 -0.15(-4.23%)
Jan 19, 2011 3.500 3.600 3.500 3.550 39,000 +0.05(+1.43%)
Jan 18, 2011 3.500 3.500 3.500 3.500 21,000 +0.05(+1.45%)
Jan 17, 2011 3.450 3.450 3.450 3.450 2,000 +0.05(+1.47%)
Jan 14, 2011 3.550 3.550 3.400 3.400 48,400 +0.00(+0.00%)
Jan 13, 2011 3.310 3.400 3.300 3.400 64,000 +0.09(+2.72%)
Jan 12, 2011 3.300 3.310 3.300 3.310 13,000 +0.01(+0.30%)
Jan 11, 2011 3.200 3.300 3.200 3.300 22,400 +0.24(+7.84%)
Jan 10, 2011 3.060 3.060 3.060 3.060 1,500 +0.00(+0.00%)
Jan 07, 2011 3.060 3.060 3.060 3.060 2,000 -0.09(-2.86%)
Jan 06, 2011 3.200 3.200 3.140 3.150 18,000 +0.00(+0.00%)
Jan 05, 2011 3.150 3.150 3.150 0 +0.00(+0.00%)
Jan 04, 2011 3.150 3.150 3.150 3.150 16,000 +0.00(+0.00%)
Dec 31, 2010 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 30, 2010 3.150 3.150 3.150 3.150 20,000 +0.00(+0.00%)
Dec 29, 2010 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 24, 2010 3.150 3.150 3.150 3.150 1,000 -0.10(-3.08%)
Dec 23, 2010 3.250 3.250 3.250 3.250 10,000 +0.00(+0.00%)
Dec 22, 2010 3.250 3.250 3.250 3.250 13,000 +0.00(+0.00%)
Dec 21, 2010 3.250 3.250 3.250 3.250 23,500 +0.00(+0.00%)
Dec 20, 2010 3.080 3.250 3.080 3.250 12,000 +0.10(+3.17%)
Dec 17, 2010 3.270 3.270 3.100 3.150 5,500 +0.00(+0.00%)
Dec 16, 2010 3.080 3.150 3.080 3.150 35,800 +0.07(+2.27%)
Dec 15, 2010 3.080 3.080 3.080 0 +0.00(+0.00%)
Dec 14, 2010 3.080 3.080 3.080 3.080 3,000 -0.07(-2.22%)
Dec 13, 2010 3.150 3.150 3.150 3.150 3,000 -0.15(-4.55%)
Dec 10, 2010 3.300 3.300 3.300 3.300 1,000 +0.27(+8.91%)
Dec 09, 2010 3.030 3.030 3.000 3.030 113,800 +0.06(+2.02%)
Dec 08, 2010 2.950 2.980 2.950 2.970 6,400 -0.06(-1.98%)
Dec 07, 2010 3.000 3.030 3.000 3.030 25,200 +0.03(+1.00%)
Dec 06, 2010 3.010 3.030 3.000 3.000 33,000 -0.01(-0.33%)
Dec 03, 2010 3.000 3.010 3.000 3.010 15,400 +0.01(+0.33%)
Dec 02, 2010 3.000 3.000 3.000 3.000 210,600 +0.00(+0.00%)
Dec 01, 2010 2.990 3.030 2.990 3.000 140,100 +0.01(+0.33%)
Nov 30, 2010 2.750 2.990 2.750 2.990 13,015 +0.24(+8.73%)
Nov 29, 2010 2.750 2.750 2.750 2.750 22,400 -0.05(-1.79%)
Nov 26, 2010 2.800 2.800 2.800 2.800 3,000 +0.05(+1.82%)
Nov 25, 2010 2.850 2.850 2.750 2.750 29,130 -0.10(-3.51%)
Nov 24, 2010 2.850 2.850 2.850 2.850 900 +0.10(+3.64%)
Nov 23, 2010 2.850 2.850 2.700 2.750 63,140 -0.05(-1.79%)
Nov 22, 2010 2.900 2.900 2.800 2.800 26,500 +0.05(+1.82%)
Nov 19, 2010 2.750 2.750 2.750 2.750 48,500 +0.00(+0.00%)
Nov 18, 2010 2.760 2.770 2.750 2.750 6,900 -0.02(-0.72%)
Nov 17, 2010 2.750 2.770 2.650 2.770 669,300 -0.03(-1.07%)
Nov 16, 2010 2.900 2.930 2.750 2.800 97,100 -0.19(-6.35%)
Nov 15, 2010 2.950 3.000 2.950 2.990 212,550 +0.09(+3.10%)
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.