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 (%)
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%)
Aug 01, 2012 2.690 2.690 2.650 2.650 46,870 -0.10(-3.64%)
Jul 31, 2012 2.880 3.000 2.750 2.750 4,080 +0.00(+0.00%)
Jul 30, 2012 2.800 2.800 2.750 2.750 21,920 +0.00(+0.00%)
Jul 27, 2012 2.750 2.750 2.750 2.750 4,000 +0.25(+10.00%)
Jul 26, 2012 2.500 2.500 2.500 2.500 1,650 -0.10(-3.85%)
Jul 25, 2012 2.600 2.600 2.600 2.600 4,500 +0.05(+1.96%)
Jul 24, 2012 2.550 2.550 2.550 2.550 12,830 +0.00(+0.00%)
Jul 23, 2012 2.550 2.550 2.550 2.550 600 +0.00(+0.00%)
Jul 20, 2012 2.410 2.550 2.410 2.550 600 +0.15(+6.25%)
Jul 19, 2012 2.700 2.700 2.400 2.400 5,351 -0.40(-14.29%)
Jul 18, 2012 2.520 2.800 2.500 2.800 2,362 +0.00(+0.00%)
Jul 17, 2012 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 16, 2012 2.800 2.800 2.790 2.800 30,000 +0.05(+1.82%)
Jul 13, 2012 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 12, 2012 2.730 2.750 2.730 2.750 3,862 -0.05(-1.79%)
Jul 11, 2012 2.790 2.800 2.700 2.800 12,300 +0.00(+0.00%)
Jul 10, 2012 2.800 2.800 2.800 2.800 17,250 +0.00(+0.00%)
Jul 09, 2012 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 06, 2012 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 05, 2012 2.800 2.800 2.800 2.800 3,000 +0.00(+0.00%)
Jul 04, 2012 2.800 2.800 2.800 0 +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.