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 (%)
May 31, 2016 0.3450 0.3450 0.3400 0.3450 6,600 -0.04(-9.21%)
May 30, 2016 0.3800 0.3800 0.3800 0.3800 800 +0.00(+0.00%)
May 26, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 24, 2016 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
May 19, 2016 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
May 18, 2016 0.3750 0.3900 0.3750 0.3900 22,000 +0.01(+1.30%)
May 17, 2016 0.3850 0.3850 0.3850 0.3850 2,600 +0.02(+5.48%)
May 16, 2016 0.3500 0.3650 0.3300 0.3650 48,500 +0.02(+4.29%)
May 13, 2016 0.3000 0.3500 0.3000 0.3500 3,500 +0.03(+11.11%)
May 11, 2016 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
May 10, 2016 0.2500 0.3000 0.2500 0.3000 343,900 +0.02(+5.26%)
May 06, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
May 05, 2016 0.3200 0.3200 0.2800 0.2800 32,000 -0.04(-12.50%)
May 04, 2016 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
May 03, 2016 0.3300 0.3350 0.3200 0.3200 69,500 -0.04(-11.11%)
May 02, 2016 0.3900 0.3900 0.3600 0.3600 42,900 -0.03(-7.69%)
Apr 29, 2016 0.3900 0.3900 0.3900 0.3900 19,750 +0.00(+0.00%)
Apr 28, 2016 0.3850 0.3900 0.3850 0.3900 20,750 +0.03(+8.33%)
Apr 25, 2016 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Apr 22, 2016 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
Apr 20, 2016 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 19, 2016 0.3500 0.3500 0.3500 0.3500 14,000 +0.00(+0.00%)
Apr 18, 2016 0.3500 0.3500 0.3500 0.3500 5,200 -0.02(-4.11%)
Apr 15, 2016 0.3550 0.3650 0.3550 0.3650 3,000 +0.03(+10.61%)
Apr 12, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Apr 11, 2016 0.3500 0.3500 0.3500 0.3500 38,000 +0.00(+0.00%)
Apr 08, 2016 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Mar 23, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 22, 2016 0.3500 0.3500 0.3500 0.3500 25,000 +0.00(+0.00%)
Mar 18, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Mar 17, 2016 0.3650 0.4000 0.3650 0.4000 172,000 +0.05(+14.29%)
Mar 16, 2016 0.3000 0.3500 0.3000 0.3500 30,000 +0.00(+0.00%)
Mar 15, 2016 0.3500 0.3500 0.3500 0.3500 7,547 -0.02(-5.41%)
Mar 14, 2016 0.3700 0.3700 0.3250 0.3700 43,500 -0.03(-7.50%)
Mar 11, 2016 0.4000 0.4000 0.4000 0.4000 28,500 +0.00(+0.00%)
Mar 10, 2016 0.3850 0.4000 0.3850 0.4000 104,100 +0.01(+2.56%)
Mar 09, 2016 0.4000 0.4000 0.2800 0.3900 5,000 -0.01(-2.50%)
Mar 08, 2016 0.4000 0.4000 0.3950 0.4000 22,000 +0.00(+0.00%)
Mar 07, 2016 0.4000 0.4000 0.4000 0.4000 124,000 +0.00(+0.00%)
Mar 04, 2016 0.4000 0.4000 0.4000 0.4000 2,000 +0.05(+14.29%)
Mar 03, 2016 0.3600 0.3700 0.3500 0.3500 7,600 -0.01(-2.78%)
Mar 02, 2016 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+1.41%)
Mar 01, 2016 0.3550 0.3550 0.3500 0.3550 29,000 +0.01(+1.43%)
Feb 29, 2016 0.4000 0.4000 0.3500 0.3500 6,000 +0.00(+0.00%)
Feb 26, 2016 0.3600 0.3600 0.3500 0.3500 1,500 -0.05(-12.50%)
Feb 25, 2016 0.4500 0.4500 0.4000 0.4000 21,500 -0.05(-11.11%)
Feb 24, 2016 0.4000 0.4900 0.4000 0.4500 101,000 +0.05(+12.50%)
Feb 23, 2016 0.4000 0.4000 0.4000 0.4000 250,000 -0.01(-2.44%)
Feb 22, 2016 0.3150 0.4100 0.3150 0.4100 654,600 +0.01(+2.50%)
Feb 19, 2016 0.3900 0.4000 0.3500 0.4000 499,000 +0.00(+0.00%)
Feb 18, 2016 0.3500 0.4000 0.3500 0.4000 174,500 +0.05(+14.29%)
Feb 17, 2016 0.3500 0.3500 0.3500 0.3500 22,000 +0.00(+0.00%)
Feb 16, 2016 0.3150 0.3600 0.3150 0.3500 231,000 -0.01(-2.78%)
Feb 12, 2016 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Feb 11, 2016 0.3400 0.4000 0.3400 0.4000 345,160 +0.10(+33.33%)
Feb 10, 2016 0.2550 0.3000 0.2550 0.3000 100,000 +0.00(+0.00%)
Feb 09, 2016 0.2900 0.3100 0.2500 0.3000 52,750 +0.04(+17.65%)
Feb 08, 2016 0.2100 0.3500 0.2100 0.2550 221,900 +0.05(+27.50%)
Feb 05, 2016 0.2000 0.2000 0.1850 0.2000 9,500 +0.00(+0.00%)
Feb 04, 2016 0.1700 0.2050 0.1700 0.2000 134,500 +0.04(+21.21%)
Feb 02, 2016 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Jan 18, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 14, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2016 0.1500 0.1500 0.1500 0 -0.06(-28.57%)
Jan 11, 2016 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+5.00%)
Jan 08, 2016 0.2000 0.2000 0.2000 0.2000 700 -0.01(-4.76%)
Jan 07, 2016 0.2100 0.2100 0.2100 0.2100 1,250 +0.01(+2.44%)
Jan 06, 2016 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
Jan 05, 2016 0.1900 0.1900 0.1900 0.1900 500 +0.04(+22.58%)
Dec 29, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 23, 2015 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Dec 17, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 15, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 14, 2015 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Dec 10, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 07, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 02, 2015 0.1450 0.1450 0.1450 400 -0.03(-17.14%)
Nov 25, 2015 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 24, 2015 0.1700 0.1700 0.1700 0.1700 7,500 +0.02(+13.33%)
Nov 13, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 12, 2015 0.1500 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 11, 2015 0.1450 0.1450 0.1450 0.1450 70,000 +0.00(+0.00%)
Nov 03, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 16, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 15, 2015 0.1500 0.1500 0.1500 0.1500 38,000 -0.02(-9.09%)
Oct 13, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 02, 2015 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Sep 21, 2015 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Sep 11, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2015 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 08, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 25, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 24, 2015 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Aug 19, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 14, 2015 0.1450 0.1450 0.1450 0 -0.04(-19.44%)
Aug 10, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 07, 2015 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+5.71%)
Jul 28, 2015 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jul 27, 2015 0.1600 0.1600 0.1600 0.1600 2,400 +0.01(+3.23%)
Jul 24, 2015 0.1450 0.1550 0.1450 0.1550 9,500 +0.01(+6.90%)
Jul 22, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 20, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Jul 17, 2015 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Jul 15, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 29, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 25, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 24, 2015 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jun 22, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 19, 2015 0.1800 0.1800 0.1800 0.1800 2,700 +0.00(+0.00%)
Jun 16, 2015 0.1800 0.1800 0.1800 30 +0.00(+0.00%)
Jun 15, 2015 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Jun 12, 2015 0.1800 0.1800 0.1800 0.1800 27,000 +0.00(+0.00%)
Jun 11, 2015 0.1800 0.1800 0.1800 0.1800 60,500 +0.00(+0.00%)
Jun 10, 2015 0.1800 0.1800 0.1800 0.1800 72,500 +0.01(+2.86%)
Jun 05, 2015 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
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.