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 30, 2016 0.5800 0.5800 0.5200 0.5200 231,458 -0.10(-16.13%)
Sep 29, 2016 0.6000 0.6200 0.6000 0.6200 177,660 +0.04(+6.90%)
Sep 28, 2016 0.6000 0.6000 0.5600 0.5800 7,000 -0.02(-3.33%)
Sep 27, 2016 0.6300 0.6300 0.5900 0.6000 6,500 -0.04(-6.25%)
Sep 26, 2016 0.6900 0.6900 0.6300 0.6400 5,500 -0.08(-11.11%)
Sep 23, 2016 0.7000 0.7200 0.7000 0.7200 20,500 +0.03(+4.35%)
Sep 22, 2016 0.6700 0.6900 0.6700 0.6900 2,000 +0.01(+1.47%)
Sep 21, 2016 0.6600 0.7000 0.6500 0.6800 12,073 -0.06(-8.11%)
Sep 20, 2016 0.7400 0.7600 0.7400 0.7400 13,000 -0.02(-2.63%)
Sep 19, 2016 0.7900 0.8000 0.6700 0.7600 11,000 -0.01(-1.30%)
Sep 16, 2016 0.7700 0.7700 0.7700 0.7700 1,500 +0.06(+8.45%)
Sep 15, 2016 0.6800 0.7100 0.6800 0.7100 5,500 +0.03(+4.41%)
Sep 14, 2016 0.6800 0.6800 0.6800 0.6800 650 +0.02(+3.03%)
Sep 13, 2016 0.6500 0.6700 0.6500 0.6600 19,300 -0.04(-5.71%)
Sep 09, 2016 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Sep 08, 2016 0.7500 0.7900 0.7100 0.7500 156,000 +0.00(+0.00%)
Sep 07, 2016 0.7200 0.8000 0.6500 0.7500 172,500 -0.09(-10.71%)
Sep 06, 2016 0.8000 0.8500 0.6800 0.8400 27,700 -0.01(-1.18%)
Sep 02, 2016 0.8500 0.8500 0.8500 0 +0.12(+16.44%)
Sep 01, 2016 0.7300 0.7300 0.7300 0.7300 2,300 +0.00(+0.00%)
Aug 31, 2016 0.7300 0.7300 0.7000 0.7300 9,276 +0.01(+1.39%)
Aug 30, 2016 0.7500 0.7500 0.7200 0.7200 28,600 -0.07(-8.86%)
Aug 29, 2016 0.7000 0.7900 0.6500 0.7900 20,530 -0.01(-1.25%)
Aug 26, 2016 0.7500 0.8500 0.7500 0.8000 13,150 +0.00(+0.00%)
Aug 25, 2016 0.8000 0.8500 0.8000 0.8000 28,500 +0.02(+2.56%)
Aug 24, 2016 0.8600 0.8600 0.7800 0.7800 22,500 -0.11(-12.36%)
Aug 23, 2016 0.8900 0.8900 0.8900 0.8900 50,870 -0.01(-1.11%)
Aug 22, 2016 0.8200 0.9000 0.8200 0.9000 20,958 +0.01(+1.12%)
Aug 19, 2016 0.8700 0.8900 0.8400 0.8900 4,700 +0.06(+7.23%)
Aug 18, 2016 0.8900 0.8900 0.8000 0.8300 53,000 -0.04(-4.60%)
Aug 17, 2016 0.9600 0.9600 0.8700 0.8700 40,700 -0.08(-8.42%)
Aug 16, 2016 1.020 1.020 0.9200 0.9500 471,000 -0.04(-4.04%)
Aug 15, 2016 0.9800 1.020 0.9500 0.9900 2,129,300 +0.14(+16.47%)
Aug 12, 2016 1.000 1.000 0.8500 0.8500 31,274 -0.15(-15.00%)
Aug 11, 2016 0.9000 1.000 0.8900 1.000 550,446 +0.10(+11.11%)
Aug 10, 2016 0.8000 0.9000 0.7500 0.9000 250,500 +0.11(+13.92%)
Aug 09, 2016 0.7900 0.7900 0.7700 0.7900 5,500 +0.09(+12.86%)
Aug 08, 2016 0.7500 0.7500 0.7000 0.7000 1,800 -0.05(-6.67%)
Aug 05, 2016 0.8000 0.8900 0.7500 0.7500 21,407 +0.05(+7.14%)
Aug 04, 2016 0.7800 0.8200 0.7000 0.7000 24,500 -0.08(-10.26%)
Aug 03, 2016 0.8500 0.9000 0.7800 0.7800 23,607 -0.12(-13.33%)
Aug 02, 2016 0.9300 1.000 0.8200 0.9000 47,900 +0.02(+2.27%)
Jul 29, 2016 0.8800 0.8800 0.8800 0 +0.14(+18.92%)
Jul 28, 2016 0.6500 0.7900 0.6500 0.7400 142,700 +0.13(+21.31%)
Jul 27, 2016 0.6000 0.6300 0.6000 0.6100 41,400 +0.11(+22.00%)
Jul 26, 2016 0.4500 0.5000 0.4500 0.5000 42,900 +0.05(+11.11%)
Jul 25, 2016 0.4550 0.4800 0.4500 0.4500 25,700 +0.00(+0.00%)
Jul 22, 2016 0.4550 0.4550 0.4500 0.4500 6,000 -0.02(-5.26%)
Jul 21, 2016 0.4500 0.4850 0.4500 0.4750 66,840 +0.02(+5.56%)
Jul 20, 2016 0.4900 0.5000 0.4450 0.4500 39,600 -0.02(-3.23%)
Jul 18, 2016 0.4650 0.4650 0.4650 0 -0.01(-3.12%)
Jul 15, 2016 0.4000 0.4900 0.4000 0.4800 162,083 +0.08(+20.00%)
Jul 14, 2016 0.3800 0.4000 0.3800 0.4000 11,500 +0.02(+3.90%)
Jul 13, 2016 0.4000 0.4100 0.3850 0.3850 21,000 -0.02(-3.75%)
Jul 12, 2016 0.4000 0.4000 0.4000 0.4000 13,500 +0.00(+0.00%)
Jul 11, 2016 0.3950 0.4000 0.3950 0.4000 5,000 +0.00(+0.00%)
Jul 08, 2016 0.4200 0.4250 0.4000 19,500 -0.02(-5.88%)
Jul 07, 2016 0.4200 0.4250 0.3800 0.4250 196,311 +0.00(+0.00%)
Jul 05, 2016 0.4000 0.5000 0.4000 0.4250 1,553,750 +0.02(+6.25%)
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.