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 31, 2012 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 28, 2012 2.700 2.800 2.700 2.800 146,520 +0.10(+3.70%)
Dec 27, 2012 2.750 2.750 2.690 2.700 86,600 -0.05(-1.82%)
Dec 24, 2012 2.750 2.750 2.750 0 -0.05(-1.79%)
Dec 21, 2012 2.850 2.980 2.800 2.800 7,400 -0.05(-1.75%)
Dec 20, 2012 2.760 2.850 2.760 2.850 6,000 +0.09(+3.26%)
Dec 19, 2012 2.850 2.850 2.760 2.760 4,830 +0.08(+2.99%)
Dec 18, 2012 2.680 2.680 2.680 2.680 1,900 +0.00(+0.00%)
Dec 17, 2012 2.700 2.800 2.680 2.680 27,100 -0.17(-5.96%)
Dec 14, 2012 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 13, 2012 3.030 3.030 2.700 2.850 5,000 +0.00(+0.00%)
Dec 12, 2012 2.850 2.850 2.850 2.850 4,000 -0.18(-5.94%)
Dec 11, 2012 3.030 3.030 3.030 3.030 1,650 +0.03(+1.00%)
Dec 10, 2012 2.890 3.000 2.890 3.000 201,140 +0.10(+3.45%)
Dec 07, 2012 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 06, 2012 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 05, 2012 2.900 2.900 2.900 2.900 500 -0.03(-1.02%)
Dec 04, 2012 3.000 3.000 2.930 2.930 400,500 -0.12(-3.93%)
Nov 30, 2012 3.140 3.140 3.050 3.050 10,300 -0.03(-0.97%)
Nov 29, 2012 3.080 3.080 3.080 0 +0.00(+0.00%)
Nov 28, 2012 2.760 3.100 2.750 3.080 31,400 +0.13(+4.41%)
Nov 27, 2012 3.010 3.020 2.900 2.950 59,995 -0.26(-8.10%)
Nov 26, 2012 3.200 3.210 3.130 3.210 5,500 -0.05(-1.53%)
Nov 24, 2012 3.260 3.260 3.260 3.260 100 +0.00(+0.00%)
Nov 23, 2012 3.260 3.260 3.260 3.260 100 +0.11(+3.49%)
Nov 22, 2012 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 21, 2012 3.150 3.150 3.150 3.150 4,000 -0.05(-1.56%)
Nov 20, 2012 3.200 3.200 3.150 3.200 18,700 -0.01(-0.31%)
Nov 19, 2012 3.280 3.280 3.100 3.210 16,800 -0.07(-2.13%)
Nov 16, 2012 3.260 3.280 3.260 3.280 3,500 +0.03(+0.92%)
Nov 15, 2012 3.250 3.260 3.250 3.250 700 -0.03(-0.91%)
Nov 14, 2012 3.290 3.290 3.200 3.280 4,150 +0.01(+0.31%)
Nov 13, 2012 3.340 3.340 3.270 3.270 36,995 -0.07(-2.10%)
Nov 12, 2012 3.270 3.340 3.270 3.340 9,800 -0.03(-0.89%)
Nov 09, 2012 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Nov 08, 2012 3.440 3.440 3.350 3.370 35,787 +0.07(+2.12%)
Nov 07, 2012 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 06, 2012 3.400 3.450 3.150 3.300 5,200 -0.05(-1.49%)
Nov 05, 2012 3.400 3.400 3.350 3.350 301,000 -0.10(-2.90%)
Nov 02, 2012 3.350 3.450 3.350 3.450 12,800 +0.05(+1.47%)
Nov 01, 2012 3.370 3.400 3.370 3.400 252,000 -0.09(-2.58%)
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%)
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.