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 24, 2011 5.400 5.800 5.400 5.680 125,278 +0.33(+6.17%)
May 20, 2011 5.250 5.350 5.250 5.350 5,100 +0.25(+4.90%)
May 19, 2011 5.010 5.200 5.000 5.100 69,180 -0.10(-1.92%)
May 18, 2011 5.000 5.200 5.000 5.200 14,424 +0.20(+4.00%)
May 17, 2011 4.950 5.000 4.850 5.000 53,100 -0.10(-1.96%)
May 16, 2011 5.020 5.150 5.000 5.100 3,350 -0.05(-0.97%)
May 13, 2011 5.200 5.200 5.150 5.150 2,500 +0.00(+0.00%)
May 12, 2011 5.150 5.150 5.020 5.150 13,600 +0.00(+0.00%)
May 11, 2011 5.250 5.300 5.150 5.150 72,570 -0.10(-1.90%)
May 10, 2011 5.300 5.300 5.250 5.250 900 -0.05(-0.94%)
May 09, 2011 5.250 5.330 5.250 5.300 158,960 +0.14(+2.71%)
May 06, 2011 5.130 5.220 5.130 5.160 128,200 +0.05(+0.98%)
May 05, 2011 5.500 5.500 5.020 5.110 76,850 -0.19(-3.58%)
May 04, 2011 5.250 5.300 5.250 5.300 25,700 +0.05(+0.95%)
May 03, 2011 5.300 5.330 5.250 5.250 49,600 -0.07(-1.32%)
May 02, 2011 5.400 5.320 5.320 5.320 33,455 -0.18(-3.27%)
Apr 29, 2011 5.690 5.690 5.500 5.500 8,450 +0.00(+0.00%)
Apr 28, 2011 5.500 5.500 5.500 5.500 4,290 +0.00(+0.00%)
Apr 27, 2011 5.800 5.800 5.260 5.500 38,840 +0.00(+0.00%)
Apr 26, 2011 5.600 5.800 5.500 5.500 416,450 -0.10(-1.79%)
Apr 25, 2011 5.550 5.600 5.450 5.600 544,400 +0.10(+1.82%)
Apr 21, 2011 5.500 5.600 5.500 5.500 110,100 +0.00(+0.00%)
Apr 20, 2011 5.500 5.500 5.400 5.500 293,745 +0.00(+0.00%)
Apr 19, 2011 6.000 6.000 5.500 5.500 339,885 +0.00(+0.00%)
Apr 18, 2011 5.500 5.750 5.500 5.500 167,880 +0.00(+0.00%)
Apr 15, 2011 5.450 5.500 5.350 5.500 302,325 +0.05(+0.92%)
Apr 14, 2011 5.350 5.450 5.350 5.450 188,650 +0.10(+1.87%)
Apr 13, 2011 5.240 5.450 5.200 5.350 156,550 +0.35(+7.00%)
Apr 12, 2011 5.440 5.440 5.000 5.000 41,000 -0.42(-7.75%)
Apr 11, 2011 5.490 5.490 4.900 5.420 107,080 +0.32(+6.27%)
Apr 08, 2011 4.970 5.250 4.970 5.100 225,050 +0.35(+7.37%)
Apr 07, 2011 4.730 5.000 4.730 4.750 55,000 -0.25(-5.00%)
Apr 06, 2011 4.950 5.000 4.850 5.000 225,250 +0.05(+1.01%)
Apr 05, 2011 4.850 4.950 4.750 4.950 136,190 +0.05(+1.02%)
Apr 04, 2011 4.850 4.900 4.800 4.900 9,722 +0.05(+1.03%)
Apr 01, 2011 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 31, 2011 4.850 4.850 4.800 4.850 8,700 +0.00(+0.00%)
Mar 30, 2011 4.850 5.000 4.850 4.850 5,000 +0.00(+0.00%)
Mar 29, 2011 5.050 5.050 4.850 4.850 35,040 -0.16(-3.19%)
Mar 28, 2011 5.000 5.100 5.000 5.010 64,000 -0.09(-1.76%)
Mar 25, 2011 4.850 5.100 4.850 5.100 235,630 +0.40(+8.51%)
Mar 24, 2011 4.550 4.750 4.540 4.700 40,445 +0.10(+2.17%)
Mar 23, 2011 4.500 4.600 4.450 4.600 62,500 +0.05(+1.10%)
Mar 22, 2011 4.500 4.600 4.500 4.550 58,545 +0.00(+0.00%)
Mar 21, 2011 4.740 4.550 4.500 4.550 67,925 -0.10(-2.15%)
Mar 18, 2011 4.300 4.720 4.300 4.650 189,234 +0.35(+8.14%)
Mar 17, 2011 4.000 4.300 4.000 4.300 160,900 +0.15(+3.61%)
Mar 16, 2011 4.250 4.450 4.150 4.150 42,600 +0.15(+3.75%)
Mar 15, 2011 4.000 4.550 4.000 4.000 38,500 +0.00(+0.00%)
Mar 14, 2011 4.160 4.250 4.000 4.000 795,600 +0.00(+0.00%)
Mar 11, 2011 4.050 4.100 4.000 4.000 992,920 +0.00(+0.00%)
Mar 10, 2011 4.000 4.000 4.000 4.000 54,000 -0.20(-4.76%)
Mar 09, 2011 4.200 4.200 4.000 4.200 57,500 -0.05(-1.18%)
Mar 08, 2011 4.250 4.250 4.250 4.250 500 -0.35(-7.61%)
Mar 07, 2011 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 04, 2011 4.640 4.650 4.550 4.600 65,100 +0.10(+2.22%)
Mar 03, 2011 4.500 4.750 4.480 4.500 88,500 +0.25(+5.88%)
Mar 02, 2011 4.300 4.300 4.250 4.250 59,000 +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.