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 (%)
Oct 31, 2012 3.370 3.490 3.370 3.490 27,000 +0.14(+4.18%)
Oct 30, 2012 3.350 3.350 3.350 3.350 6,000 +0.00(+0.00%)
Oct 29, 2012 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 26, 2012 3.380 3.380 3.350 3.350 6,100 -0.03(-0.89%)
Oct 25, 2012 3.300 3.450 3.290 3.380 151,120 +0.08(+2.42%)
Oct 24, 2012 3.300 3.300 3.280 3.300 11,500 -0.02(-0.60%)
Oct 23, 2012 3.400 3.490 3.260 3.320 251,300 -0.23(-6.48%)
Oct 19, 2012 3.500 3.600 3.500 3.550 56,400 +0.05(+1.43%)
Oct 18, 2012 3.480 3.500 3.480 3.500 9,800 +0.00(+0.00%)
Oct 17, 2012 3.550 3.560 3.500 3.500 2,370 +0.00(+0.00%)
Oct 16, 2012 3.500 3.510 3.360 3.500 40,480 -0.08(-2.23%)
Oct 15, 2012 3.500 3.600 3.310 3.580 361,600 +0.08(+2.29%)
Oct 12, 2012 3.400 3.510 3.400 3.500 814,360 +0.10(+2.94%)
Oct 11, 2012 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 10, 2012 3.400 3.400 3.350 3.400 107,350 +0.02(+0.59%)
Oct 09, 2012 3.400 3.400 3.380 3.380 74,598 -0.12(-3.43%)
Oct 05, 2012 3.500 3.500 3.500 0 -0.05(-1.41%)
Oct 04, 2012 3.240 3.550 3.150 3.550 521,520 +0.40(+12.70%)
Oct 03, 2012 3.050 3.150 2.990 3.150 1,441,800 +0.07(+2.27%)
Oct 02, 2012 3.400 3.400 3.000 3.080 5,442,101 -0.33(-9.68%)
Oct 01, 2012 3.720 3.720 3.410 3.410 130,388 -0.24(-6.58%)
Sep 28, 2012 3.740 3.750 3.650 3.650 45,600 -0.10(-2.67%)
Sep 27, 2012 3.750 3.750 3.750 3.750 4,100 +0.25(+7.14%)
Sep 26, 2012 3.400 3.500 3.300 3.500 81,435 +0.00(+0.00%)
Sep 25, 2012 3.430 3.530 3.430 3.500 114,350 +0.10(+2.94%)
Sep 24, 2012 3.250 3.400 3.250 3.400 90,650 +0.15(+4.62%)
Sep 21, 2012 2.980 3.250 2.750 3.250 6,110,395 +0.21(+6.91%)
Sep 20, 2012 3.040 3.200 2.940 3.040 7,700 +0.04(+1.33%)
Sep 19, 2012 2.900 3.000 2.900 3.000 121,040 +0.15(+5.26%)
Sep 18, 2012 2.850 2.850 2.850 2.850 5,000 +0.00(+0.00%)
Sep 17, 2012 2.850 2.850 2.850 2.850 1,000 -0.15(-5.00%)
Sep 14, 2012 3.000 3.000 3.000 3.000 500 -0.39(-11.50%)
Sep 13, 2012 2.800 3.390 2.750 3.390 4,800 +0.64(+23.27%)
Sep 12, 2012 2.700 2.750 2.700 2.750 2,800 -0.05(-1.79%)
Sep 11, 2012 2.720 2.800 2.720 2.800 1,900 -0.20(-6.67%)
Sep 10, 2012 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Sep 07, 2012 3.000 3.000 3.000 3.000 50 -0.03(-0.99%)
Sep 06, 2012 3.120 3.120 2.820 3.030 2,000 +0.02(+0.66%)
Sep 05, 2012 3.010 3.010 3.010 0 +0.00(+0.00%)
Sep 04, 2012 3.010 3.010 3.010 3.010 480 +0.00(+0.00%)
Aug 31, 2012 3.010 3.010 3.010 0 +0.01(+0.33%)
Aug 30, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 29, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 27, 2012 2.900 3.000 2.900 3.000 28,235 +0.10(+3.45%)
Aug 24, 2012 3.000 3.000 2.450 2.900 24,300 -0.10(-3.33%)
Aug 23, 2012 2.950 3.000 2.950 3.000 10,066 -0.10(-3.23%)
Aug 22, 2012 2.900 3.100 2.900 3.100 1,506,000 +0.20(+6.90%)
Aug 21, 2012 2.750 3.000 2.750 2.900 29,666 +0.25(+9.43%)
Aug 20, 2012 2.450 2.650 2.450 2.650 15,423 +0.20(+8.16%)
Aug 17, 2012 2.260 2.450 2.260 2.450 2,000 +0.00(+0.00%)
Aug 16, 2012 2.310 2.450 2.310 2.450 105,232 -0.05(-2.00%)
Aug 15, 2012 2.500 2.500 2.500 2.500 4,000 +0.00(+0.00%)
Aug 14, 2012 2.550 2.550 2.500 2.500 14,500 -0.05(-1.96%)
Aug 13, 2012 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 11, 2012 2.550 2.550 2.550 2.550 20,200 +0.00(+0.00%)
Aug 10, 2012 2.550 2.550 2.550 2.550 20,200 +0.04(+1.59%)
Aug 09, 2012 2.510 2.510 2.510 2.510 2,000 -0.34(-11.93%)
Aug 08, 2012 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 07, 2012 2.850 2.850 2.850 2.850 500 +0.20(+7.55%)
Aug 03, 2012 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 02, 2012 2.650 2.650 2.650 2.650 71,100 +0.00(+0.00%)
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.