Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 30, 2011 3.750 4.000 3.740 4.000 12,430 +0.39(+10.80%)
Dec 29, 2011 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Dec 28, 2011 3.450 3.610 3.450 3.610 5,100 -0.24(-6.23%)
Dec 23, 2011 3.850 3.850 3.850 3.850 13,800 -0.10(-2.53%)
Dec 21, 2011 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 20, 2011 3.600 3.990 3.600 3.950 22,600 +0.15(+3.95%)
Dec 19, 2011 3.600 3.800 3.600 3.800 8,000 +0.29(+8.26%)
Dec 16, 2011 3.720 3.790 3.500 3.510 35,500 +0.10(+2.93%)
Dec 15, 2011 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Dec 14, 2011 3.410 3.410 3.410 3.410 3,000 -0.39(-10.26%)
Dec 13, 2011 3.900 3.900 3.800 3.800 15,000 -0.25(-6.17%)
Dec 12, 2011 4.100 4.150 3.910 4.050 15,034 -0.15(-3.57%)
Dec 09, 2011 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 08, 2011 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 07, 2011 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Dec 06, 2011 4.200 4.200 4.200 4.200 35,000 +0.00(+0.00%)
Dec 05, 2011 4.200 4.200 4.200 4.200 300 -0.20(-4.55%)
Dec 02, 2011 4.400 4.400 4.400 4.400 13,500 +0.40(+10.00%)
Dec 01, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 30, 2011 4.000 4.000 4.000 4.000 32,900 +0.10(+2.56%)
Nov 29, 2011 4.000 4.000 3.900 3.900 217,100 -0.10(-2.50%)
Nov 28, 2011 4.000 4.000 4.000 4.000 1,500 +0.25(+6.67%)
Nov 25, 2011 3.750 3.750 3.750 3.750 6,800 +0.10(+2.74%)
Nov 24, 2011 3.650 3.650 3.650 3.650 2,600 -0.10(-2.67%)
Nov 23, 2011 3.850 3.850 3.750 3.750 12,200 -0.20(-5.06%)
Nov 22, 2011 3.950 3.950 3.950 3.950 146,700 +0.14(+3.67%)
Nov 21, 2011 3.840 3.950 3.810 3.810 13,700 +0.11(+2.97%)
Nov 18, 2011 3.700 3.700 3.700 3.700 41,000 -0.03(-0.80%)
Nov 17, 2011 3.750 3.750 3.700 3.730 125,100 -0.17(-4.36%)
Nov 16, 2011 3.800 3.900 3.800 3.900 12,030 +0.03(+0.78%)
Nov 15, 2011 3.870 3.870 3.870 3.870 2,000 +0.07(+1.84%)
Nov 14, 2011 3.800 3.800 3.800 3.800 60 -0.05(-1.30%)
Nov 11, 2011 3.850 3.850 3.850 3.850 250 +0.00(+0.00%)
Nov 10, 2011 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 09, 2011 3.900 3.900 3.850 3.850 9,400 -0.05(-1.28%)
Nov 08, 2011 3.850 4.000 3.850 3.900 26,350 -0.10(-2.50%)
Nov 07, 2011 4.100 4.100 4.000 4.000 2,300 +0.00(+0.00%)
Nov 04, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 03, 2011 3.880 4.000 3.880 4.000 22,000 +0.39(+10.80%)
Nov 02, 2011 3.510 3.610 3.460 3.610 3,500 +0.11(+3.14%)
Nov 01, 2011 3.490 3.600 3.490 3.500 35,800 +0.00(+0.00%)
Oct 31, 2011 3.510 3.510 3.400 3.500 10,400 -0.20(-5.41%)
Oct 28, 2011 3.700 3.700 3.700 3.700 2,000 -0.20(-5.13%)
Oct 27, 2011 3.600 3.900 3.550 3.900 89,100 +0.40(+11.43%)
Oct 26, 2011 3.750 3.750 3.450 3.500 1,694,050 -0.25(-6.67%)
Oct 25, 2011 3.850 3.850 3.750 3.750 47,500 -0.10(-2.60%)
Oct 24, 2011 3.900 3.900 3.850 3.850 26,222 -0.05(-1.28%)
Oct 21, 2011 3.900 3.900 3.900 3.900 1,800 +0.15(+4.00%)
Oct 20, 2011 3.870 3.900 3.750 3.750 9,300 -0.25(-6.25%)
Oct 19, 2011 4.100 4.100 4.000 4.000 4,500 +0.00(+0.00%)
Oct 18, 2011 4.100 4.100 4.000 4.000 45,870 -0.07(-1.72%)
Oct 17, 2011 4.070 4.070 4.070 4.070 4,500 -0.13(-3.10%)
Oct 14, 2011 4.150 4.200 4.150 4.200 30,800 +0.12(+2.94%)
Oct 13, 2011 4.070 4.080 4.070 4.080 600 +0.00(+0.00%)
Oct 12, 2011 4.250 4.250 4.080 4.080 4,100 -0.42(-9.33%)
Oct 11, 2011 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 07, 2011 4.500 4.500 4.500 4.500 7,600 +0.00(+0.00%)
Oct 06, 2011 4.500 4.500 4.500 4.500 29,540 +0.00(+0.00%)
Oct 05, 2011 3.850 4.500 3.850 4.500 8,500 +0.65(+16.88%)
Oct 04, 2011 3.850 3.870 3.850 3.850 1,200 -0.15(-3.75%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.