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, 2014 0.8500 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Apr 22, 2014 0.9000 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Apr 21, 2014 0.8700 0.9000 0.8700 0.8700 127,600 +0.00(+0.00%)
Apr 17, 2014 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Apr 16, 2014 0.8600 1.000 0.8600 0.8700 297,000 +0.04(+4.82%)
Apr 15, 2014 0.7400 0.8300 0.7000 0.8300 89,900 +0.04(+5.06%)
Apr 14, 2014 0.7000 0.7900 0.7000 0.7900 31,200 +0.17(+27.42%)
Apr 11, 2014 0.6500 0.6200 0.6100 0.6200 10,500 -0.03(-4.62%)
Apr 10, 2014 0.6500 0.6500 0.6500 0.6500 210,000 +0.00(+0.00%)
Apr 08, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 07, 2014 0.6600 0.6600 0.6500 0.6500 1,178,500 -0.04(-5.80%)
Apr 03, 2014 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 01, 2014 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Mar 31, 2014 0.7000 0.7000 0.7000 0.7000 5,500 +0.00(+0.00%)
Mar 28, 2014 0.6800 0.7000 0.6800 0.7000 1,800 -0.01(-1.41%)
Mar 27, 2014 0.7200 0.7200 0.6200 0.7100 32,500 +0.00(+0.00%)
Mar 26, 2014 0.7300 0.7300 0.7100 0.7100 3,300 -0.02(-2.74%)
Mar 25, 2014 0.7000 0.7300 0.6700 0.7300 38,100 +0.01(+1.39%)
Mar 24, 2014 0.7100 0.7200 0.7100 0.7200 11,360 -0.03(-4.00%)
Mar 20, 2014 0.7500 0.7500 0.7500 0.7500 100 -0.07(-8.54%)
Mar 17, 2014 0.8200 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Mar 14, 2014 0.8000 0.8000 0.8000 0.8000 1,000 -0.01(-1.23%)
Mar 13, 2014 0.8200 0.8200 0.7800 0.8100 5,144 -0.04(-4.71%)
Mar 12, 2014 0.8700 0.8700 0.8000 0.8500 29,000 -0.01(-1.16%)
Mar 11, 2014 0.8600 0.8600 0.8600 0.8600 500 +0.01(+1.18%)
Mar 10, 2014 0.8500 0.8500 0.8500 0.8500 500 +0.01(+1.19%)
Mar 06, 2014 0.8400 0.8400 0.8400 0 -0.03(-3.45%)
Mar 05, 2014 0.8700 0.8700 0.8700 0.8700 2,400 -0.03(-3.33%)
Mar 04, 2014 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 03, 2014 0.9000 1.000 0.9000 0.9000 2,000 +0.00(+0.00%)
Feb 28, 2014 0.8000 0.9000 0.7900 0.9000 4,000 +0.05(+5.88%)
Feb 26, 2014 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Feb 25, 2014 0.8800 0.8800 0.8800 0.8800 3,000 +0.00(+0.00%)
Feb 24, 2014 0.9100 0.9100 0.8500 0.8800 17,900 +0.02(+2.33%)
Feb 21, 2014 0.8600 0.8800 0.8600 0.8600 4,000 +0.01(+1.18%)
Feb 20, 2014 0.8900 0.9000 0.8500 0.8500 19,410 -0.07(-7.61%)
Feb 19, 2014 0.9200 0.9200 0.9200 0.9200 1,000 -0.03(-3.16%)
Feb 18, 2014 1.030 1.030 0.9400 0.9500 4,500 +0.00(+0.00%)
Feb 13, 2014 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Feb 12, 2014 0.9700 0.9700 0.9000 0.9000 13,500 -0.07(-7.22%)
Feb 11, 2014 0.9000 0.9800 0.9000 0.9700 44,100 +0.07(+7.78%)
Feb 10, 2014 0.9500 0.9500 0.9000 0.9000 3,245 -0.05(-5.26%)
Feb 07, 2014 0.9400 0.9500 0.9400 0.9500 3,000 +0.05(+5.56%)
Feb 06, 2014 0.8600 0.9000 0.8600 0.9000 1,800 +0.00(+0.00%)
Feb 05, 2014 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Feb 04, 2014 0.8900 0.9000 0.8900 0.9000 6,700 +0.00(+0.00%)
Jan 31, 2014 0.9000 0.9000 0.9000 0.9000 75 +0.05(+5.88%)
Jan 30, 2014 0.8500 0.8500 0.8500 0.8500 1,000 -0.03(-3.41%)
Jan 29, 2014 0.8800 0.8800 0.8800 0.8800 6,000 +0.00(+0.00%)
Jan 28, 2014 0.8800 0.8800 0.8800 0.8800 2,000 -0.04(-4.35%)
Jan 23, 2014 0.9200 0.9200 0.9200 0 +0.23(+33.33%)
Jan 21, 2014 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Jan 20, 2014 0.7500 0.7500 0.7200 0.7200 22,657 -0.03(-4.00%)
Jan 17, 2014 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Jan 16, 2014 0.7900 0.7900 0.7500 0.7500 10,700 -0.02(-2.60%)
Jan 15, 2014 0.8500 0.8500 0.7200 0.7700 7,700 -0.08(-9.41%)
Jan 14, 2014 0.8700 0.8700 0.8500 0.8500 4,600 -0.03(-3.41%)
Jan 13, 2014 0.9300 0.9300 0.8800 0.8800 19,500 -0.05(-5.38%)
Jan 10, 2014 0.9300 0.9300 0.9300 0.9300 5,300 +0.03(+3.33%)
Jan 08, 2014 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Jan 03, 2014 1.000 1.000 1.000 0 +0.12(+13.64%)
Jan 02, 2014 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Dec 31, 2013 0.8800 0.8800 0.8800 0 +0.06(+7.32%)
Dec 30, 2013 0.7500 0.8400 0.7500 0.8200 50,200 +0.09(+12.33%)
Dec 27, 2013 0.7300 0.7300 0.7300 0.7300 600 +0.03(+4.29%)
Dec 23, 2013 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 20, 2013 0.7000 0.7100 0.6900 0.6900 18,700 -0.02(-2.82%)
Dec 19, 2013 0.7200 0.7200 0.7100 0.7100 10,000 -0.01(-1.39%)
Dec 18, 2013 0.7400 0.7500 0.7200 0.7200 9,300 -0.03(-4.00%)
Dec 17, 2013 0.7800 0.7800 0.7500 0.7500 6,800 -0.01(-1.32%)
Dec 13, 2013 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 12, 2013 0.8100 0.8100 0.7500 0.7700 40,200 -0.12(-13.48%)
Dec 03, 2013 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 02, 2013 0.8900 0.8900 0.8900 0.8900 600 -0.01(-1.11%)
Nov 29, 2013 0.8200 0.9000 0.8000 0.9000 1,800 +0.00(+0.00%)
Nov 27, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 26, 2013 0.8100 0.9000 0.8100 0.9000 43,640 +0.01(+1.12%)
Nov 21, 2013 0.8900 0.8900 0.8900 0 -0.02(-2.20%)
Nov 20, 2013 0.9100 0.9100 0.9100 0.9100 400 -0.09(-9.00%)
Nov 19, 2013 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Nov 18, 2013 1.020 1.020 1.020 1.020 500 +0.01(+0.99%)
Nov 15, 2013 1.010 1.010 1.010 1.010 10,000 +0.05(+5.21%)
Nov 13, 2013 0.9600 0.9600 0.9600 0.9600 0 -0.15(-13.51%)
Nov 12, 2013 0.9000 1.120 0.9000 1.110 5,740 +0.17(+18.09%)
Nov 11, 2013 1.000 1.000 0.9400 0.9400 5,500 -0.06(-6.00%)
Nov 08, 2013 1.030 1.120 1.000 1.000 14,700 +0.00(+0.00%)
Nov 07, 2013 1.000 1.000 1.000 1.000 3,000 -0.20(-16.67%)
Nov 05, 2013 1.200 1.200 1.200 0 +0.20(+20.00%)
Nov 04, 2013 1.200 1.200 1.000 1.000 1,190 -0.12(-10.71%)
Oct 31, 2013 1.120 1.120 1.120 0 +0.09(+8.74%)
Oct 30, 2013 1.010 1.030 1.010 1.030 3,800 -0.01(-0.96%)
Oct 28, 2013 1.040 1.040 1.040 1.040 0 -0.01(-0.95%)
Oct 25, 2013 1.100 1.100 1.050 1.050 1,550 -0.06(-5.41%)
Oct 22, 2013 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Oct 21, 2013 1.110 1.110 1.110 1.110 200 +0.00(+0.00%)
Oct 18, 2013 1.110 1.110 1.100 1.110 1,885 +0.01(+0.91%)
Oct 17, 2013 1.060 1.220 1.000 1.100 30,350 -0.07(-5.98%)
Oct 16, 2013 1.020 1.200 1.020 1.170 3,110 -0.28(-19.31%)
Oct 10, 2013 1.450 1.450 1.450 0 +0.06(+4.32%)
Oct 07, 2013 1.390 1.390 1.390 50 +0.08(+6.11%)
Oct 04, 2013 1.320 1.320 1.310 1.310 600 +0.01(+0.77%)
Sep 30, 2013 1.300 1.300 1.300 0 -0.18(-12.16%)
Sep 24, 2013 1.480 1.480 1.480 1.480 0 +0.18(+13.85%)
Sep 23, 2013 1.410 1.410 1.300 1.300 1,000 -0.12(-8.45%)
Sep 19, 2013 1.420 1.420 1.420 0 -0.08(-5.33%)
Sep 18, 2013 1.270 1.500 1.270 1.500 22,300 +0.23(+18.11%)
Sep 17, 2013 1.270 1.270 1.270 1.270 100 +0.02(+1.60%)
Sep 13, 2013 1.250 1.250 1.250 1.250 0 +0.06(+5.04%)
Sep 12, 2013 1.250 1.250 1.020 1.190 9,400 +0.03(+2.59%)
Sep 11, 2013 1.160 1.160 1.160 1.160 5,000 -0.36(-23.68%)
Sep 09, 2013 1.520 1.520 1.520 0 +0.22(+16.92%)
Sep 05, 2013 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 04, 2013 1.300 1.300 1.300 1.300 15,000 +0.00(+0.00%)
Sep 03, 2013 1.300 1.300 1.300 1.300 600 -0.05(-3.70%)
Aug 30, 2013 1.350 1.350 1.350 0 -0.05(-3.57%)
Aug 29, 2013 1.350 1.400 1.300 1.400 2,400 -0.05(-3.45%)
Aug 28, 2013 1.450 1.450 1.450 1.450 9,500 +0.00(+0.00%)
Aug 27, 2013 1.450 1.450 1.320 1.450 84,500 +0.00(+0.00%)
Aug 26, 2013 1.470 1.470 1.390 1.450 62,260 +0.20(+16.00%)
Aug 23, 2013 1.250 1.250 1.250 1.250 25,000 +0.18(+16.82%)
Aug 19, 2013 1.070 1.070 1.070 0 -0.06(-5.31%)
Aug 14, 2013 1.130 1.130 1.130 0 +0.03(+2.73%)
Aug 08, 2013 1.100 1.100 1.100 0 +0.03(+2.80%)
Aug 07, 2013 1.070 1.070 1.070 1.070 300 -0.08(-6.96%)
Aug 02, 2013 1.150 1.150 1.150 0 -0.05(-4.17%)
Jul 30, 2013 1.200 1.200 1.200 0 +0.10(+9.09%)
Jul 29, 2013 1.160 1.160 1.100 1.100 23,000 -0.06(-5.17%)
Jul 26, 2013 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 25, 2013 1.200 1.200 1.160 1.160 11,000 -0.02(-1.69%)
Jul 24, 2013 1.200 1.200 1.180 1.180 16,000 +0.10(+9.26%)
Jul 23, 2013 1.250 1.260 1.080 1.080 29,156 -0.10(-8.47%)
Jul 22, 2013 1.180 1.180 1.180 1.180 500 -0.07(-5.60%)
Jul 19, 2013 1.220 1.250 1.220 1.250 1,000 +0.15(+13.64%)
Jul 18, 2013 1.260 1.260 1.100 1.100 9,900 -0.30(-21.43%)
Jul 17, 2013 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 16, 2013 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 15, 2013 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Jul 12, 2013 1.400 1.400 1.400 1.400 500 +0.00(+0.00%)
Jul 11, 2013 1.400 1.600 1.400 1.400 19,810 +0.25(+21.74%)
Jul 10, 2013 1.050 1.150 1.000 1.150 2,900 -0.05(-4.17%)
Jul 09, 2013 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 08, 2013 1.300 1.320 1.200 1.200 72,000 -0.40(-25.00%)
Jul 05, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 04, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 03, 2013 1.450 1.600 1.450 1.600 22,500 -0.08(-4.76%)
Jul 02, 2013 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 28, 2013 1.680 1.680 1.680 0 +0.48(+40.00%)
Jun 26, 2013 1.250 1.250 1.200 1.200 1,000 -0.15(-11.11%)
Jun 25, 2013 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 24, 2013 1.450 1.450 1.350 1.350 1,500 -0.15(-10.00%)
Jun 21, 2013 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 20, 2013 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 19, 2013 1.500 1.500 1.450 1.500 18,000 -0.15(-9.09%)
Jun 18, 2013 1.650 1.650 1.650 1.650 5,000 -0.05(-2.94%)
Jun 17, 2013 1.700 1.700 1.700 1.700 2,500 -0.04(-2.30%)
Jun 14, 2013 1.740 1.740 1.740 1.740 100 +0.09(+5.45%)
Jun 13, 2013 1.700 1.700 1.650 1.650 10,000 -0.05(-2.94%)
Jun 12, 2013 1.800 1.800 1.700 1.700 15,000 -0.05(-2.86%)
Jun 11, 2013 1.750 1.750 1.750 1.750 5,000 -0.10(-5.41%)
Jun 10, 2013 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 07, 2013 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 06, 2013 1.900 1.900 1.850 1.850 3,800 +0.00(+0.00%)
Jun 05, 2013 1.850 1.850 1.850 1.850 10,000 +0.05(+2.78%)
Jun 04, 2013 1.800 1.800 1.800 1.800 1,500 -0.04(-2.17%)
Jun 03, 2013 1.600 1.980 1.600 1.840 257,823 +0.09(+5.14%)
May 31, 2013 1.750 1.750 1.750 1.750 50,000 +0.15(+9.37%)
May 30, 2013 1.230 1.600 1.230 1.600 877,877 +0.40(+33.33%)
May 29, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
May 28, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
May 27, 2013 1.200 1.200 1.200 1.200 5,000 +0.00(+0.00%)
May 24, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
May 23, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
May 22, 2013 1.200 1.200 1.200 1.200 4,554 -0.05(-4.00%)
May 21, 2013 1.000 1.300 1.000 1.250 7,100 +0.05(+4.17%)
May 17, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
May 16, 2013 1.200 1.200 1.200 1.200 5,000 -0.05(-4.00%)
May 15, 2013 1.200 1.250 1.200 1.250 800 +0.00(+0.00%)
May 13, 2013 1.100 1.250 1.100 1.250 49,900 +0.00(+0.00%)
May 10, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
May 09, 2013 1.250 1.500 1.250 1.250 63,300 +0.00(+0.00%)
May 08, 2013 1.250 1.250 1.250 1.250 10,000 -0.05(-3.85%)
May 07, 2013 1.300 1.300 1.300 1.300 78,900 +0.00(+0.00%)
May 06, 2013 1.290 1.300 1.290 1.300 450 +0.06(+4.84%)
May 03, 2013 1.250 1.270 1.240 1.240 53,920 -0.01(-0.80%)
May 02, 2013 1.250 1.250 1.200 1.250 63,000 +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.