Skip to main content
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 (%)
Nov 29, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 28, 2016 0.3800 0.5400 0.3800 0.4800 384,500 +0.05(+11.63%)
Nov 23, 2016 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
Nov 22, 2016 0.4200 0.4200 0.4050 0.4050 21,000 -0.07(-15.62%)
Nov 21, 2016 0.3950 0.4800 0.3950 0.4800 20,500 +0.08(+20.00%)
Nov 14, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2016 0.4100 0.4100 0.3950 0.4000 25,000 +0.00(+0.00%)
Nov 10, 2016 0.4550 0.4600 0.4000 0.4000 28,700 -0.10(-20.00%)
Nov 09, 2016 0.5500 0.5500 0.4550 0.5000 64,200 +0.05(+11.11%)
Nov 08, 2016 0.4650 0.4650 0.4500 0.4500 14,500 -0.03(-6.25%)
Nov 07, 2016 0.4900 0.4900 0.4800 0.4800 25,500 -0.02(-4.00%)
Nov 03, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 02, 2016 0.5100 0.5400 0.5000 0.5000 71,200 +0.00(+0.00%)
Nov 01, 2016 0.5000 0.5000 0.5000 0.5000 188,413 +0.00(+0.00%)
Oct 31, 2016 0.4400 0.5700 0.4400 0.5000 149,470 +0.01(+2.04%)
Oct 28, 2016 0.4500 0.4900 0.4500 0.4900 21,000 +0.04(+8.89%)
Oct 27, 2016 0.4850 0.4850 0.4500 0.4500 6,000,500 -0.01(-2.17%)
Oct 26, 2016 0.4800 0.4800 0.4600 0.4600 5,002 +0.00(+0.00%)
Oct 25, 2016 0.4550 0.4600 0.4550 0.4600 3,500 +0.02(+4.55%)
Oct 21, 2016 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Oct 20, 2016 0.4250 0.4250 0.4250 0.4250 3,000 -0.03(-5.56%)
Oct 19, 2016 0.4500 0.4500 0.4500 0.4500 5,000 +0.05(+12.50%)
Oct 17, 2016 0.4000 0.4000 0.4000 180 -0.02(-4.76%)
Oct 14, 2016 0.4200 0.4200 0.4200 0.4200 43,500 +0.00(+0.00%)
Oct 12, 2016 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Oct 11, 2016 0.4250 0.4250 0.4100 0.4250 12,500 +0.01(+2.41%)
Oct 07, 2016 0.4150 0.4150 0.4150 0 -0.05(-9.78%)
Oct 06, 2016 0.5000 0.5000 0.4600 0.4600 23,100 -0.04(-8.00%)
Oct 05, 2016 0.4400 0.5000 0.4400 0.5000 30,000 +0.06(+13.64%)
Oct 04, 2016 0.4800 0.4800 0.4300 0.4400 40,926 -0.04(-8.33%)
Oct 03, 2016 0.5200 0.5200 0.4800 0.4800 18,000 -0.04(-7.69%)
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%)
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.