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 30, 2018 0.6000 0.6200 0.6000 0.6200 10,400 +0.04(+6.90%)
Apr 27, 2018 0.5900 0.5900 0.5800 0.5800 19,500 -0.02(-3.33%)
Apr 26, 2018 0.6000 0.6000 0.6000 0.6000 3,900 +0.00(+0.00%)
Apr 25, 2018 0.6000 0.6000 0.5900 0.6000 27,000 +0.00(+0.00%)
Apr 24, 2018 0.6000 0.6100 0.6000 0.6000 12,500 -0.01(-1.64%)
Apr 23, 2018 0.6100 0.6100 0.6100 0.6100 10,000 -0.01(-1.61%)
Apr 19, 2018 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 18, 2018 0.6300 0.6300 0.5700 0.6200 78,500 +0.01(+1.64%)
Apr 17, 2018 0.6100 0.6100 0.6100 0.6100 2,950 -0.01(-1.61%)
Apr 16, 2018 0.6300 0.6300 0.6200 0.6200 107,980 -0.04(-6.06%)
Apr 13, 2018 0.6200 0.6600 0.6200 0.6600 4,000 +0.02(+3.13%)
Apr 11, 2018 0.6400 0.6400 0.6400 0 -0.05(-7.25%)
Apr 10, 2018 0.6300 0.6900 0.5900 0.6900 17,000 +0.06(+9.52%)
Apr 09, 2018 0.6300 0.6300 0.6300 0.6300 2,000 +0.03(+5.00%)
Apr 06, 2018 0.6100 0.6300 0.6000 0.6000 230,508 -0.02(-3.23%)
Apr 05, 2018 0.6200 0.6200 0.6100 0.6200 83,500 -0.01(-1.59%)
Apr 04, 2018 0.6200 0.6300 0.6100 0.6300 48,800 -0.01(-1.56%)
Apr 03, 2018 0.6200 0.6400 0.6200 0.6400 5,000 -0.01(-1.54%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Mar 28, 2018 0.6200 0.6300 0.6200 0.6300 3,500 -0.03(-4.55%)
Mar 27, 2018 0.6200 0.6600 0.6200 0.6600 1,500 +0.01(+1.54%)
Mar 22, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 21, 2018 0.6500 0.6500 0.6500 0.6500 1,750 +0.00(+0.00%)
Mar 16, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 14, 2018 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 13, 2018 0.6500 0.6600 0.6400 0.6600 125,500 -0.01(-1.49%)
Mar 12, 2018 0.6300 0.6700 0.6000 0.6700 34,000 +0.07(+11.67%)
Mar 08, 2018 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Mar 06, 2018 0.6400 0.6400 0.6400 43 +0.02(+3.23%)
Mar 05, 2018 0.6200 0.6200 0.6200 0.6200 6,800 -0.03(-4.62%)
Mar 02, 2018 0.6500 0.6500 0.6500 0.6500 1,100 +0.00(+0.00%)
Mar 01, 2018 0.6200 0.6500 0.6200 0.6500 3,500 +0.00(+0.00%)
Feb 28, 2018 0.6500 0.6500 0.6500 0.6500 1,500 -0.04(-5.80%)
Feb 26, 2018 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Feb 23, 2018 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Feb 22, 2018 0.6400 0.6500 0.6400 0.6500 70,512 +0.01(+1.56%)
Feb 21, 2018 0.6500 0.6500 0.6400 0.6400 7,000 -0.02(-3.03%)
Feb 14, 2018 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Feb 13, 2018 0.6300 0.6300 0.6300 0.6300 2,500 -0.03(-4.55%)
Feb 12, 2018 0.6600 0.6600 0.6600 0.6600 47,506 +0.04(+6.45%)
Feb 09, 2018 0.6400 0.6400 0.6200 0.6200 17,500 +0.01(+1.64%)
Feb 08, 2018 0.6200 0.6200 0.6000 0.6100 48,149 -0.04(-6.15%)
Feb 07, 2018 0.6300 0.6500 0.6300 0.6500 4,100 +0.01(+1.56%)
Feb 06, 2018 0.6400 0.6400 0.6400 0.6400 1,500 +0.01(+1.59%)
Feb 02, 2018 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Feb 01, 2018 0.6300 0.6900 0.6300 0.6500 10,150 -0.04(-5.80%)
Jan 31, 2018 0.6800 0.6900 0.6800 0.6900 18,000 +0.06(+9.52%)
Jan 30, 2018 0.6600 0.6600 0.6300 0.6300 10,500 -0.02(-3.08%)
Jan 29, 2018 0.6300 0.6500 0.6300 0.6500 2,500 +0.03(+4.84%)
Jan 26, 2018 0.6300 0.6300 0.6200 0.6200 4,000 -0.02(-3.13%)
Jan 25, 2018 0.6600 0.6600 0.6400 0.6400 9,178 -0.01(-1.54%)
Jan 23, 2018 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Jan 22, 2018 0.6900 0.6900 0.6900 0.6900 1,250 +0.00(+0.00%)
Jan 18, 2018 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Jan 17, 2018 0.6700 0.6700 0.6100 0.6700 39,516 -0.07(-9.46%)
Jan 16, 2018 0.6700 0.7400 0.6700 0.7400 7,250 +0.03(+4.23%)
Jan 15, 2018 0.6400 0.7100 0.6400 0.7100 9,438 +0.06(+9.23%)
Jan 11, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 10, 2018 0.6700 0.6700 0.6500 0.6500 25,442 -0.02(-2.99%)
Jan 09, 2018 0.6700 0.6700 0.6700 0.6700 800 +0.00(+0.00%)
Jan 08, 2018 0.6800 0.6800 0.6500 0.6700 61,000 -0.01(-1.47%)
Jan 05, 2018 0.6900 0.6900 0.6800 0.6800 14,800 +0.02(+3.03%)
Jan 04, 2018 0.6600 0.6600 0.6600 0.6600 500 -0.03(-4.35%)
Jan 03, 2018 0.6800 0.6900 0.6500 0.6900 37,507 -0.01(-1.43%)
Dec 28, 2017 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Dec 27, 2017 0.6800 0.6800 0.6700 0.6700 2,000 -0.01(-1.47%)
Dec 22, 2017 0.6800 0.6800 0.6800 0.6800 2,500 -0.05(-6.85%)
Dec 21, 2017 0.7000 0.7300 0.6500 0.7300 80,481 -0.01(-1.35%)
Dec 20, 2017 0.7400 0.7400 0.7400 0.7400 500 +0.06(+8.82%)
Dec 19, 2017 0.6800 0.6800 0.6800 0.6800 589 -0.03(-4.23%)
Dec 18, 2017 0.7100 0.7100 0.6900 0.7100 79,000 +0.01(+1.43%)
Dec 13, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 12, 2017 0.7000 0.7500 0.6700 0.7000 63,000 +0.00(+0.00%)
Dec 11, 2017 0.7000 0.7000 0.7000 0.7000 30,000 +0.00(+0.00%)
Dec 07, 2017 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 06, 2017 0.7100 0.7500 0.6800 0.7500 11,000 +0.04(+5.63%)
Dec 05, 2017 0.7300 0.7300 0.7100 0.7100 8,950 -0.03(-4.05%)
Dec 01, 2017 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Nov 30, 2017 0.7700 0.7700 0.7700 0.7700 2,000 -0.01(-1.28%)
Nov 29, 2017 0.7800 0.7800 0.7800 0.7800 500 +0.01(+1.30%)
Nov 27, 2017 0.7700 0.7700 0.7700 70 +0.06(+8.45%)
Nov 22, 2017 0.7100 0.7100 0.7100 0 -0.09(-11.25%)
Nov 16, 2017 0.8000 0.8000 0.8000 200 +0.05(+6.67%)
Nov 15, 2017 0.7500 0.7500 0.7500 0.7500 5,000 +0.02(+2.74%)
Nov 14, 2017 0.7200 0.7300 0.6600 0.7300 101,000 +0.01(+1.39%)
Nov 13, 2017 0.7100 0.7200 0.7100 0.7200 40,500 +0.02(+2.86%)
Nov 10, 2017 0.7100 0.7100 0.7000 0.7000 5,500 +0.00(+0.00%)
Nov 09, 2017 0.7000 0.7000 0.7000 0.7000 1,200 -0.06(-7.89%)
Nov 06, 2017 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 03, 2017 0.7100 0.7600 0.7000 0.7600 109,200 +0.01(+1.33%)
Nov 02, 2017 0.7500 0.7500 0.7500 0.7500 42,000 +0.00(+0.00%)
Nov 01, 2017 0.6600 0.7500 0.6400 0.7500 57,900 +0.05(+7.14%)
Oct 31, 2017 0.6900 0.7000 0.6900 0.7000 40,000 +0.04(+6.06%)
Oct 30, 2017 0.6800 0.6900 0.6600 0.6600 63,520 +0.00(+0.00%)
Oct 27, 2017 0.6500 0.7000 0.6300 0.6600 137,000 +0.01(+1.54%)
Oct 26, 2017 0.6200 0.6500 0.6200 0.6500 55,000 +0.00(+0.00%)
Oct 25, 2017 0.6300 0.6500 0.6200 0.6500 171,500 +0.02(+3.17%)
Oct 24, 2017 0.6300 0.6400 0.6200 0.6300 96,095 +0.01(+1.61%)
Oct 23, 2017 0.6300 0.6300 0.6200 0.6200 6,500 +0.00(+0.00%)
Oct 20, 2017 0.6300 0.6300 0.6200 0.6200 9,500 +0.00(+0.00%)
Oct 19, 2017 0.6900 0.7000 0.6200 0.6200 6,000 -0.07(-10.14%)
Oct 17, 2017 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Oct 16, 2017 0.6500 0.6500 0.6500 0.6500 18,276 -0.03(-4.41%)
Oct 13, 2017 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Oct 11, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 10, 2017 0.7000 0.7000 0.7000 0.7000 36,400 +0.00(+0.00%)
Oct 06, 2017 0.6300 0.7000 0.6300 0.7000 20,000 +0.07(+11.11%)
Oct 05, 2017 0.6400 0.6400 0.6300 0.6300 15,507 -0.02(-3.08%)
Oct 04, 2017 0.6500 0.6500 0.6500 0.6500 12,000 -0.05(-7.14%)
Oct 02, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 29, 2017 0.6500 0.7000 0.6500 0.7000 5,000 +0.06(+9.37%)
Sep 27, 2017 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Sep 22, 2017 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 21, 2017 0.6700 0.6700 0.6700 0.6700 2,500 +0.00(+0.00%)
Sep 20, 2017 0.6700 0.6700 0.6700 0.6700 500 -0.10(-12.99%)
Sep 19, 2017 0.6800 0.7700 0.6500 0.7700 150,500 +0.07(+10.00%)
Sep 18, 2017 0.7200 0.7200 0.6900 0.7000 22,510 -0.05(-6.67%)
Sep 15, 2017 0.7200 0.7600 0.7100 0.7500 33,500 -0.02(-2.60%)
Sep 14, 2017 0.7400 0.7700 0.7200 0.7700 30,000 -0.02(-2.53%)
Sep 13, 2017 0.7500 0.7900 0.7500 0.7900 3,000 -0.02(-2.47%)
Sep 11, 2017 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Sep 08, 2017 0.7500 0.7900 0.7500 0.7900 37,000 +0.00(+0.00%)
Sep 07, 2017 0.7900 0.7900 0.7900 0.7900 1,000 +0.04(+5.33%)
Sep 05, 2017 0.7500 0.7500 0.7500 100 +0.02(+2.74%)
Sep 01, 2017 0.7000 0.7800 0.7000 0.7300 19,500 -0.02(-2.67%)
Aug 30, 2017 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Aug 29, 2017 0.6900 0.6900 0.6900 0.6900 2,000 -0.03(-4.17%)
Aug 28, 2017 0.7200 0.7200 0.6900 0.7200 5,500 -0.01(-1.37%)
Aug 25, 2017 0.7400 0.7500 0.6800 0.7300 65,090 -0.02(-2.67%)
Aug 24, 2017 0.7400 0.7500 0.7300 0.7500 13,849 -0.07(-8.54%)
Aug 23, 2017 0.8200 0.8200 0.7600 0.8200 6,300 -0.01(-1.20%)
Aug 22, 2017 0.8300 0.8300 0.8300 0.8300 1,400 +0.01(+1.22%)
Aug 21, 2017 0.8100 0.8200 0.8100 0.8200 3,225 +0.02(+2.50%)
Aug 18, 2017 0.7800 0.8200 0.7800 0.8000 7,325 +0.05(+6.67%)
Aug 16, 2017 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Aug 15, 2017 0.7000 0.7200 0.7000 0.7100 28,231 +0.01(+1.43%)
Aug 11, 2017 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Aug 08, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 04, 2017 0.6700 0.6900 0.6200 0.6900 31,500 +0.03(+4.55%)
Aug 03, 2017 0.6400 0.6700 0.6300 0.6600 75,500 +0.04(+6.45%)
Aug 01, 2017 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jul 26, 2017 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jul 25, 2017 0.6100 0.6200 0.6000 0.6000 13,500 -0.07(-10.45%)
Jul 18, 2017 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jul 17, 2017 0.6600 0.6800 0.6600 0.6800 17,000 +0.03(+4.62%)
Jul 12, 2017 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Jul 11, 2017 0.6200 0.6200 0.6200 0.6200 1,000 -0.05(-7.46%)
Jul 10, 2017 0.6800 0.6800 0.6700 0.6700 2,500 -0.01(-1.47%)
Jul 07, 2017 0.7000 0.7400 0.6800 0.6800 13,964 -0.02(-2.86%)
Jul 06, 2017 0.7400 0.7400 0.6800 0.7000 5,500 +0.00(+0.00%)
Jul 05, 2017 0.6300 0.7000 0.6200 0.7000 54,173 +0.04(+6.06%)
Jul 04, 2017 0.6600 0.6600 0.6600 0.6600 1,506 -0.04(-5.71%)
Jul 03, 2017 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2017 0.5800 0.7000 0.5800 0.7000 5,107 +0.05(+7.69%)
Jun 29, 2017 0.6800 0.6800 0.6500 0.6500 34,000 -0.06(-8.45%)
Jun 28, 2017 0.6900 0.7500 0.6900 0.7100 40,757 +0.02(+2.90%)
Jun 27, 2017 0.5700 0.6900 0.5700 0.6900 53,328 +0.12(+21.05%)
Jun 26, 2017 0.6300 0.6300 0.5700 0.5700 20,100 -0.03(-5.00%)
Jun 23, 2017 0.5500 0.6000 0.5300 0.6000 51,422 +0.04(+7.14%)
Jun 22, 2017 0.5700 0.5900 0.5600 0.5600 27,200 -0.01(-1.75%)
Jun 21, 2017 0.5000 0.6300 0.5000 0.5700 109,467 +0.04(+7.55%)
Jun 20, 2017 0.5500 0.5500 0.5200 0.5300 40,500 -0.02(-3.64%)
Jun 19, 2017 0.5400 0.5500 0.4900 0.5500 27,263 +0.01(+1.85%)
Jun 16, 2017 0.5200 0.5400 0.5200 0.5400 4,000 +0.00(+0.00%)
Jun 15, 2017 0.4700 0.5400 0.4700 0.5400 20,415 +0.06(+12.50%)
Jun 14, 2017 0.4900 0.4900 0.4800 0.4800 16,000 -0.01(-1.03%)
Jun 13, 2017 0.4550 0.4850 0.4550 0.4850 50,000 +0.02(+5.43%)
Jun 12, 2017 0.4650 0.4650 0.4600 0.4600 22,700 -0.04(-8.00%)
Jun 09, 2017 0.5000 0.5000 0.5000 0.5000 50,000 +0.00(+0.00%)
Jun 08, 2017 0.5300 0.5300 0.5000 0.5000 94,500 +0.00(+0.00%)
Jun 07, 2017 0.4800 0.5100 0.4650 0.5000 174,287 +0.02(+4.17%)
Jun 06, 2017 0.4700 0.4800 0.4600 0.4800 105,002 +0.01(+2.13%)
Jun 05, 2017 0.4650 0.4800 0.4650 0.4700 82,000 +0.04(+10.59%)
Jun 02, 2017 0.4250 0.4250 0.4250 0.4250 10,000 -0.03(-5.56%)
Jun 01, 2017 0.4500 0.4500 0.4500 0.4500 11,000 -0.01(-2.17%)
May 31, 2017 0.4600 0.4600 0.4600 0.4600 44,850 +0.01(+2.22%)
May 30, 2017 0.4200 0.4500 0.4200 0.4500 23,843 +0.04(+8.43%)
May 29, 2017 0.4200 0.4200 0.4150 0.4150 1,500 -0.03(-5.68%)
May 26, 2017 0.4150 0.4400 0.4150 0.4400 6,000 +0.03(+7.32%)
May 25, 2017 0.4150 0.4450 0.4100 0.4100 2,500 +0.00(+0.00%)
May 24, 2017 0.4650 0.4650 0.4100 0.4100 20,491 -0.03(-6.82%)
May 23, 2017 0.4400 0.4400 0.4400 0.4400 5,000 -0.02(-4.35%)
May 19, 2017 0.4500 0.4700 0.4500 0.4600 30,435 +0.03(+6.98%)
May 18, 2017 0.4350 0.4350 0.4300 0.4300 6,000 -0.04(-7.53%)
May 17, 2017 0.4900 0.4900 0.4600 0.4650 72,431 +0.00(+0.00%)
May 16, 2017 0.4600 0.4650 0.4600 0.4650 24,675 -0.03(-7.00%)
May 15, 2017 0.4700 0.5000 0.4700 0.5000 17,000 +0.02(+4.17%)
May 11, 2017 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
May 10, 2017 0.4400 0.4400 0.4400 0.4400 12,700 -0.02(-4.35%)
May 08, 2017 0.4600 0.4600 0.4600 0 +0.05(+12.20%)
May 05, 2017 0.4400 0.4400 0.4100 0.4100 35,000 -0.04(-7.87%)
May 04, 2017 0.4450 0.4450 0.4450 0.4450 102,500 -0.03(-6.32%)
May 03, 2017 0.4300 0.4750 0.4300 0.4750 170,550 +0.02(+5.56%)
May 02, 2017 0.4400 0.4500 0.4200 0.4500 34,500 -0.01(-2.17%)
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.