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 (%)
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%)
Aug 02, 2011 5.310 5.750 5.250 5.750 52,680 +0.50(+9.52%)
Jul 29, 2011 5.400 5.400 5.250 5.250 121,480 +0.00(+0.00%)
Jul 28, 2011 5.250 5.250 5.250 5.250 2,700 +0.00(+0.00%)
Jul 27, 2011 5.500 5.500 5.250 5.250 172,555 -0.40(-7.08%)
Jul 26, 2011 5.650 5.650 5.650 5.650 16,160 +0.05(+0.89%)
Jul 25, 2011 5.650 5.650 5.550 5.600 35,500 -0.05(-0.88%)
Jul 22, 2011 5.650 5.650 5.650 5.650 8,600 -0.05(-0.88%)
Jul 21, 2011 5.550 6.140 5.550 5.700 178,200 +0.30(+5.56%)
Jul 20, 2011 5.290 5.500 5.290 5.400 721,250 +0.15(+2.86%)
Jul 19, 2011 5.230 5.300 5.200 5.250 260,000 +0.02(+0.38%)
Jul 18, 2011 5.050 5.230 5.050 5.230 153,550 +0.23(+4.60%)
Jul 15, 2011 5.000 5.200 4.920 5.000 179,950 +0.00(+0.00%)
Jul 14, 2011 5.050 5.050 5.000 5.000 54,800 -0.05(-0.99%)
Jul 13, 2011 5.010 5.100 5.010 5.050 57,300 +0.05(+1.00%)
Jul 12, 2011 5.050 5.050 5.000 5.000 12,000 -0.02(-0.40%)
Jul 11, 2011 5.030 5.030 5.020 5.020 3,400 +0.02(+0.40%)
Jul 08, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 07, 2011 5.000 5.150 5.000 5.000 6,490 -0.15(-2.91%)
Jul 06, 2011 5.150 5.150 5.150 5.150 12,000 +0.04(+0.78%)
Jul 05, 2011 5.100 5.110 5.100 5.110 15,900 +0.01(+0.20%)
Jul 04, 2011 5.110 5.150 5.100 5.100 18,504 +0.00(+0.00%)
Jun 30, 2011 5.100 5.150 5.100 5.100 10,539 +0.00(+0.00%)
Jun 29, 2011 5.150 5.150 5.100 5.100 27,600 -0.06(-1.16%)
Jun 28, 2011 5.160 5.160 5.160 5.160 200 -0.04(-0.77%)
Jun 27, 2011 5.230 5.230 5.200 5.200 60,939 -0.03(-0.57%)
Jun 24, 2011 5.230 5.230 5.230 5.230 600 -0.01(-0.19%)
Jun 23, 2011 5.240 5.240 5.240 5.240 1,050 +0.00(+0.00%)
Jun 22, 2011 5.250 5.250 5.240 5.240 547,776 +0.04(+0.77%)
Jun 21, 2011 5.250 5.250 5.160 5.200 109,900 -0.30(-5.45%)
Jun 20, 2011 5.640 5.500 5.500 5.500 5,210 +0.35(+6.80%)
Jun 17, 2011 5.150 5.150 5.150 5.150 10,000 +0.19(+3.83%)
Jun 16, 2011 4.990 4.990 4.960 4.960 500 -0.05(-1.00%)
Jun 15, 2011 5.010 5.010 5.010 5.010 72,695 -0.24(-4.57%)
Jun 14, 2011 5.250 5.250 5.250 5.250 1,100 +0.25(+5.00%)
Jun 13, 2011 5.130 5.130 5.000 5.000 115,500 -0.13(-2.53%)
Jun 10, 2011 5.300 5.300 5.130 5.130 66,650 -0.17(-3.21%)
Jun 09, 2011 5.160 5.300 5.160 5.300 51,000 +0.00(+0.00%)
Jun 08, 2011 5.300 5.300 5.300 5.300 500 -0.35(-6.19%)
Jun 07, 2011 5.650 5.650 5.650 5.650 69,000 +0.00(+0.00%)
Jun 06, 2011 5.600 5.650 5.600 5.650 3,250 -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.