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 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%)
Apr 03, 2017 0.4800 0.4800 0.4700 0.4700 41,000 -0.01(-2.08%)
Mar 31, 2017 0.4650 0.4800 0.4400 0.4800 173,003 -0.01(-2.04%)
Mar 30, 2017 0.4700 0.5000 0.4700 0.4900 95,500 +0.02(+4.26%)
Mar 29, 2017 0.4500 0.4700 0.4250 0.4700 11,500 -0.01(-2.08%)
Mar 28, 2017 0.4700 0.4800 0.4500 0.4800 25,700 +0.03(+6.67%)
Mar 27, 2017 0.4200 0.4700 0.4200 0.4500 274,000 +0.03(+7.14%)
Mar 24, 2017 0.4200 0.4200 0.4200 0.4200 2,000 +0.02(+5.00%)
Mar 23, 2017 0.4400 0.4400 0.3900 0.4000 260,500 -0.01(-1.23%)
Mar 22, 2017 0.4000 0.4050 0.4000 0.4050 10,830 +0.01(+1.25%)
Mar 20, 2017 0.4000 0.4000 0.4000 320 -0.04(-9.09%)
Mar 17, 2017 0.4000 0.4400 0.4000 0.4400 336,525 +0.04(+10.00%)
Mar 16, 2017 0.4150 0.4150 0.4000 0.4000 119,800 -0.02(-4.76%)
Mar 15, 2017 0.3000 0.4200 0.3000 0.4200 610,500 +0.11(+35.48%)
Mar 14, 2017 0.3000 0.3100 0.3000 0.3100 3,500 -0.01(-3.13%)
Mar 13, 2017 0.2600 0.3200 0.2600 0.3200 22,036 +0.01(+3.23%)
Mar 10, 2017 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Mar 09, 2017 0.2900 0.3100 0.2800 0.3100 9,000 +0.00(+0.00%)
Mar 08, 2017 0.3200 0.3200 0.3100 0.3100 8,500 +0.01(+3.33%)
Mar 07, 2017 0.2900 0.3000 0.2900 0.3000 124,500 +0.00(+0.00%)
Mar 06, 2017 0.3000 0.3150 0.2700 0.3000 73,810 -0.02(-4.76%)
Mar 03, 2017 0.3200 0.3200 0.3150 0.3150 43,000 -0.03(-7.35%)
Mar 02, 2017 0.3600 0.3600 0.3200 0.3400 45,900 -0.02(-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.