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 (%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Mar 28, 2018 0.6200 0.6300 0.6200 0.6300 3,500 -0.03(-4.55%)
Mar 27, 2018 0.6200 0.6600 0.6200 0.6600 1,500 +0.01(+1.54%)
Mar 22, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 21, 2018 0.6500 0.6500 0.6500 0.6500 1,750 +0.00(+0.00%)
Mar 16, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 14, 2018 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 13, 2018 0.6500 0.6600 0.6400 0.6600 125,500 -0.01(-1.49%)
Mar 12, 2018 0.6300 0.6700 0.6000 0.6700 34,000 +0.07(+11.67%)
Mar 08, 2018 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Mar 06, 2018 0.6400 0.6400 0.6400 43 +0.02(+3.23%)
Mar 05, 2018 0.6200 0.6200 0.6200 0.6200 6,800 -0.03(-4.62%)
Mar 02, 2018 0.6500 0.6500 0.6500 0.6500 1,100 +0.00(+0.00%)
Mar 01, 2018 0.6200 0.6500 0.6200 0.6500 3,500 +0.00(+0.00%)
Feb 28, 2018 0.6500 0.6500 0.6500 0.6500 1,500 -0.04(-5.80%)
Feb 26, 2018 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Feb 23, 2018 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Feb 22, 2018 0.6400 0.6500 0.6400 0.6500 70,512 +0.01(+1.56%)
Feb 21, 2018 0.6500 0.6500 0.6400 0.6400 7,000 -0.02(-3.03%)
Feb 14, 2018 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Feb 13, 2018 0.6300 0.6300 0.6300 0.6300 2,500 -0.03(-4.55%)
Feb 12, 2018 0.6600 0.6600 0.6600 0.6600 47,506 +0.04(+6.45%)
Feb 09, 2018 0.6400 0.6400 0.6200 0.6200 17,500 +0.01(+1.64%)
Feb 08, 2018 0.6200 0.6200 0.6000 0.6100 48,149 -0.04(-6.15%)
Feb 07, 2018 0.6300 0.6500 0.6300 0.6500 4,100 +0.01(+1.56%)
Feb 06, 2018 0.6400 0.6400 0.6400 0.6400 1,500 +0.01(+1.59%)
Feb 02, 2018 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Feb 01, 2018 0.6300 0.6900 0.6300 0.6500 10,150 -0.04(-5.80%)
Jan 31, 2018 0.6800 0.6900 0.6800 0.6900 18,000 +0.06(+9.52%)
Jan 30, 2018 0.6600 0.6600 0.6300 0.6300 10,500 -0.02(-3.08%)
Jan 29, 2018 0.6300 0.6500 0.6300 0.6500 2,500 +0.03(+4.84%)
Jan 26, 2018 0.6300 0.6300 0.6200 0.6200 4,000 -0.02(-3.13%)
Jan 25, 2018 0.6600 0.6600 0.6400 0.6400 9,178 -0.01(-1.54%)
Jan 23, 2018 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Jan 22, 2018 0.6900 0.6900 0.6900 0.6900 1,250 +0.00(+0.00%)
Jan 18, 2018 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Jan 17, 2018 0.6700 0.6700 0.6100 0.6700 39,516 -0.07(-9.46%)
Jan 16, 2018 0.6700 0.7400 0.6700 0.7400 7,250 +0.03(+4.23%)
Jan 15, 2018 0.6400 0.7100 0.6400 0.7100 9,438 +0.06(+9.23%)
Jan 11, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 10, 2018 0.6700 0.6700 0.6500 0.6500 25,442 -0.02(-2.99%)
Jan 09, 2018 0.6700 0.6700 0.6700 0.6700 800 +0.00(+0.00%)
Jan 08, 2018 0.6800 0.6800 0.6500 0.6700 61,000 -0.01(-1.47%)
Jan 05, 2018 0.6900 0.6900 0.6800 0.6800 14,800 +0.02(+3.03%)
Jan 04, 2018 0.6600 0.6600 0.6600 0.6600 500 -0.03(-4.35%)
Jan 03, 2018 0.6800 0.6900 0.6500 0.6900 37,507 -0.01(-1.43%)
Dec 28, 2017 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Dec 27, 2017 0.6800 0.6800 0.6700 0.6700 2,000 -0.01(-1.47%)
Dec 22, 2017 0.6800 0.6800 0.6800 0.6800 2,500 -0.05(-6.85%)
Dec 21, 2017 0.7000 0.7300 0.6500 0.7300 80,481 -0.01(-1.35%)
Dec 20, 2017 0.7400 0.7400 0.7400 0.7400 500 +0.06(+8.82%)
Dec 19, 2017 0.6800 0.6800 0.6800 0.6800 589 -0.03(-4.23%)
Dec 18, 2017 0.7100 0.7100 0.6900 0.7100 79,000 +0.01(+1.43%)
Dec 13, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 12, 2017 0.7000 0.7500 0.6700 0.7000 63,000 +0.00(+0.00%)
Dec 11, 2017 0.7000 0.7000 0.7000 0.7000 30,000 +0.00(+0.00%)
Dec 07, 2017 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 06, 2017 0.7100 0.7500 0.6800 0.7500 11,000 +0.04(+5.63%)
Dec 05, 2017 0.7300 0.7300 0.7100 0.7100 8,950 -0.03(-4.05%)
Dec 01, 2017 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Nov 30, 2017 0.7700 0.7700 0.7700 0.7700 2,000 -0.01(-1.28%)
Nov 29, 2017 0.7800 0.7800 0.7800 0.7800 500 +0.01(+1.30%)
Nov 27, 2017 0.7700 0.7700 0.7700 70 +0.06(+8.45%)
Nov 22, 2017 0.7100 0.7100 0.7100 0 -0.09(-11.25%)
Nov 16, 2017 0.8000 0.8000 0.8000 200 +0.05(+6.67%)
Nov 15, 2017 0.7500 0.7500 0.7500 0.7500 5,000 +0.02(+2.74%)
Nov 14, 2017 0.7200 0.7300 0.6600 0.7300 101,000 +0.01(+1.39%)
Nov 13, 2017 0.7100 0.7200 0.7100 0.7200 40,500 +0.02(+2.86%)
Nov 10, 2017 0.7100 0.7100 0.7000 0.7000 5,500 +0.00(+0.00%)
Nov 09, 2017 0.7000 0.7000 0.7000 0.7000 1,200 -0.06(-7.89%)
Nov 06, 2017 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 03, 2017 0.7100 0.7600 0.7000 0.7600 109,200 +0.01(+1.33%)
Nov 02, 2017 0.7500 0.7500 0.7500 0.7500 42,000 +0.00(+0.00%)
Nov 01, 2017 0.6600 0.7500 0.6400 0.7500 57,900 +0.05(+7.14%)
Oct 31, 2017 0.6900 0.7000 0.6900 0.7000 40,000 +0.04(+6.06%)
Oct 30, 2017 0.6800 0.6900 0.6600 0.6600 63,520 +0.00(+0.00%)
Oct 27, 2017 0.6500 0.7000 0.6300 0.6600 137,000 +0.01(+1.54%)
Oct 26, 2017 0.6200 0.6500 0.6200 0.6500 55,000 +0.00(+0.00%)
Oct 25, 2017 0.6300 0.6500 0.6200 0.6500 171,500 +0.02(+3.17%)
Oct 24, 2017 0.6300 0.6400 0.6200 0.6300 96,095 +0.01(+1.61%)
Oct 23, 2017 0.6300 0.6300 0.6200 0.6200 6,500 +0.00(+0.00%)
Oct 20, 2017 0.6300 0.6300 0.6200 0.6200 9,500 +0.00(+0.00%)
Oct 19, 2017 0.6900 0.7000 0.6200 0.6200 6,000 -0.07(-10.14%)
Oct 17, 2017 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Oct 16, 2017 0.6500 0.6500 0.6500 0.6500 18,276 -0.03(-4.41%)
Oct 13, 2017 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Oct 11, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 10, 2017 0.7000 0.7000 0.7000 0.7000 36,400 +0.00(+0.00%)
Oct 06, 2017 0.6300 0.7000 0.6300 0.7000 20,000 +0.07(+11.11%)
Oct 05, 2017 0.6400 0.6400 0.6300 0.6300 15,507 -0.02(-3.08%)
Oct 04, 2017 0.6500 0.6500 0.6500 0.6500 12,000 -0.05(-7.14%)
Oct 02, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 29, 2017 0.6500 0.7000 0.6500 0.7000 5,000 +0.06(+9.37%)
Sep 27, 2017 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Sep 22, 2017 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 21, 2017 0.6700 0.6700 0.6700 0.6700 2,500 +0.00(+0.00%)
Sep 20, 2017 0.6700 0.6700 0.6700 0.6700 500 -0.10(-12.99%)
Sep 19, 2017 0.6800 0.7700 0.6500 0.7700 150,500 +0.07(+10.00%)
Sep 18, 2017 0.7200 0.7200 0.6900 0.7000 22,510 -0.05(-6.67%)
Sep 15, 2017 0.7200 0.7600 0.7100 0.7500 33,500 -0.02(-2.60%)
Sep 14, 2017 0.7400 0.7700 0.7200 0.7700 30,000 -0.02(-2.53%)
Sep 13, 2017 0.7500 0.7900 0.7500 0.7900 3,000 -0.02(-2.47%)
Sep 11, 2017 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Sep 08, 2017 0.7500 0.7900 0.7500 0.7900 37,000 +0.00(+0.00%)
Sep 07, 2017 0.7900 0.7900 0.7900 0.7900 1,000 +0.04(+5.33%)
Sep 05, 2017 0.7500 0.7500 0.7500 100 +0.02(+2.74%)
Sep 01, 2017 0.7000 0.7800 0.7000 0.7300 19,500 -0.02(-2.67%)
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%)
Jun 01, 2017 0.4500 0.4500 0.4500 0.4500 11,000 -0.01(-2.17%)
May 31, 2017 0.4600 0.4600 0.4600 0.4600 44,850 +0.01(+2.22%)
May 30, 2017 0.4200 0.4500 0.4200 0.4500 23,843 +0.04(+8.43%)
May 29, 2017 0.4200 0.4200 0.4150 0.4150 1,500 -0.03(-5.68%)
May 26, 2017 0.4150 0.4400 0.4150 0.4400 6,000 +0.03(+7.32%)
May 25, 2017 0.4150 0.4450 0.4100 0.4100 2,500 +0.00(+0.00%)
May 24, 2017 0.4650 0.4650 0.4100 0.4100 20,491 -0.03(-6.82%)
May 23, 2017 0.4400 0.4400 0.4400 0.4400 5,000 -0.02(-4.35%)
May 19, 2017 0.4500 0.4700 0.4500 0.4600 30,435 +0.03(+6.98%)
May 18, 2017 0.4350 0.4350 0.4300 0.4300 6,000 -0.04(-7.53%)
May 17, 2017 0.4900 0.4900 0.4600 0.4650 72,431 +0.00(+0.00%)
May 16, 2017 0.4600 0.4650 0.4600 0.4650 24,675 -0.03(-7.00%)
May 15, 2017 0.4700 0.5000 0.4700 0.5000 17,000 +0.02(+4.17%)
May 11, 2017 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
May 10, 2017 0.4400 0.4400 0.4400 0.4400 12,700 -0.02(-4.35%)
May 08, 2017 0.4600 0.4600 0.4600 0 +0.05(+12.20%)
May 05, 2017 0.4400 0.4400 0.4100 0.4100 35,000 -0.04(-7.87%)
May 04, 2017 0.4450 0.4450 0.4450 0.4450 102,500 -0.03(-6.32%)
May 03, 2017 0.4300 0.4750 0.4300 0.4750 170,550 +0.02(+5.56%)
May 02, 2017 0.4400 0.4500 0.4200 0.4500 34,500 -0.01(-2.17%)
May 01, 2017 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
Apr 28, 2017 0.4200 0.4600 0.4200 0.4600 80,860 +0.04(+9.52%)
Apr 27, 2017 0.4400 0.4400 0.4150 0.4200 13,400 -0.03(-6.67%)
Apr 25, 2017 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Apr 21, 2017 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 20, 2017 0.4400 0.4500 0.4300 0.4350 26,000 -0.01(-1.14%)
Apr 19, 2017 0.5000 0.5000 0.4300 0.4400 70,431 -0.05(-10.20%)
Apr 18, 2017 0.4400 0.4900 0.4400 0.4900 27,400 +0.02(+4.26%)
Apr 17, 2017 0.4700 0.4700 0.4700 0.4700 10,500 +0.01(+2.17%)
Apr 13, 2017 0.4600 0.4600 0.4600 0.4600 500 -0.01(-2.13%)
Apr 12, 2017 0.4950 0.4950 0.4600 0.4700 571,687 -0.01(-2.08%)
Apr 11, 2017 0.4600 0.4800 0.4500 0.4800 36,500 +0.02(+4.35%)
Apr 10, 2017 0.4500 0.4600 0.4500 0.4600 294,090 +0.01(+2.22%)
Apr 07, 2017 0.4450 0.4500 0.4150 0.4500 233,500 +0.02(+3.45%)
Apr 06, 2017 0.4050 0.4350 0.4050 0.4350 16,000 +0.03(+8.75%)
Apr 05, 2017 0.4400 0.4400 0.3900 0.4000 273,041 -0.04(-9.09%)
Apr 04, 2017 0.4800 0.4800 0.4400 0.4400 25,100 -0.03(-6.38%)
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.