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 (%)
Aug 30, 2017 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Aug 29, 2017 0.6900 0.6900 0.6900 0.6900 2,000 -0.03(-4.17%)
Aug 28, 2017 0.7200 0.7200 0.6900 0.7200 5,500 -0.01(-1.37%)
Aug 25, 2017 0.7400 0.7500 0.6800 0.7300 65,090 -0.02(-2.67%)
Aug 24, 2017 0.7400 0.7500 0.7300 0.7500 13,849 -0.07(-8.54%)
Aug 23, 2017 0.8200 0.8200 0.7600 0.8200 6,300 -0.01(-1.20%)
Aug 22, 2017 0.8300 0.8300 0.8300 0.8300 1,400 +0.01(+1.22%)
Aug 21, 2017 0.8100 0.8200 0.8100 0.8200 3,225 +0.02(+2.50%)
Aug 18, 2017 0.7800 0.8200 0.7800 0.8000 7,325 +0.05(+6.67%)
Aug 16, 2017 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Aug 15, 2017 0.7000 0.7200 0.7000 0.7100 28,231 +0.01(+1.43%)
Aug 11, 2017 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Aug 08, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 04, 2017 0.6700 0.6900 0.6200 0.6900 31,500 +0.03(+4.55%)
Aug 03, 2017 0.6400 0.6700 0.6300 0.6600 75,500 +0.04(+6.45%)
Aug 01, 2017 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jul 26, 2017 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jul 25, 2017 0.6100 0.6200 0.6000 0.6000 13,500 -0.07(-10.45%)
Jul 18, 2017 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jul 17, 2017 0.6600 0.6800 0.6600 0.6800 17,000 +0.03(+4.62%)
Jul 12, 2017 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Jul 11, 2017 0.6200 0.6200 0.6200 0.6200 1,000 -0.05(-7.46%)
Jul 10, 2017 0.6800 0.6800 0.6700 0.6700 2,500 -0.01(-1.47%)
Jul 07, 2017 0.7000 0.7400 0.6800 0.6800 13,964 -0.02(-2.86%)
Jul 06, 2017 0.7400 0.7400 0.6800 0.7000 5,500 +0.00(+0.00%)
Jul 05, 2017 0.6300 0.7000 0.6200 0.7000 54,173 +0.04(+6.06%)
Jul 04, 2017 0.6600 0.6600 0.6600 0.6600 1,506 -0.04(-5.71%)
Jul 03, 2017 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2017 0.5800 0.7000 0.5800 0.7000 5,107 +0.05(+7.69%)
Jun 29, 2017 0.6800 0.6800 0.6500 0.6500 34,000 -0.06(-8.45%)
Jun 28, 2017 0.6900 0.7500 0.6900 0.7100 40,757 +0.02(+2.90%)
Jun 27, 2017 0.5700 0.6900 0.5700 0.6900 53,328 +0.12(+21.05%)
Jun 26, 2017 0.6300 0.6300 0.5700 0.5700 20,100 -0.03(-5.00%)
Jun 23, 2017 0.5500 0.6000 0.5300 0.6000 51,422 +0.04(+7.14%)
Jun 22, 2017 0.5700 0.5900 0.5600 0.5600 27,200 -0.01(-1.75%)
Jun 21, 2017 0.5000 0.6300 0.5000 0.5700 109,467 +0.04(+7.55%)
Jun 20, 2017 0.5500 0.5500 0.5200 0.5300 40,500 -0.02(-3.64%)
Jun 19, 2017 0.5400 0.5500 0.4900 0.5500 27,263 +0.01(+1.85%)
Jun 16, 2017 0.5200 0.5400 0.5200 0.5400 4,000 +0.00(+0.00%)
Jun 15, 2017 0.4700 0.5400 0.4700 0.5400 20,415 +0.06(+12.50%)
Jun 14, 2017 0.4900 0.4900 0.4800 0.4800 16,000 -0.01(-1.03%)
Jun 13, 2017 0.4550 0.4850 0.4550 0.4850 50,000 +0.02(+5.43%)
Jun 12, 2017 0.4650 0.4650 0.4600 0.4600 22,700 -0.04(-8.00%)
Jun 09, 2017 0.5000 0.5000 0.5000 0.5000 50,000 +0.00(+0.00%)
Jun 08, 2017 0.5300 0.5300 0.5000 0.5000 94,500 +0.00(+0.00%)
Jun 07, 2017 0.4800 0.5100 0.4650 0.5000 174,287 +0.02(+4.17%)
Jun 06, 2017 0.4700 0.4800 0.4600 0.4800 105,002 +0.01(+2.13%)
Jun 05, 2017 0.4650 0.4800 0.4650 0.4700 82,000 +0.04(+10.59%)
Jun 02, 2017 0.4250 0.4250 0.4250 0.4250 10,000 -0.03(-5.56%)
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.