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 (%)
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.