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 (%)
Sep 29, 2014 0.5900 0.5900 0.5900 0 +0.09(+18.00%)
Sep 24, 2014 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Sep 23, 2014 0.6000 0.6400 0.5600 0.5600 14,500 -0.04(-6.67%)
Sep 22, 2014 0.7000 0.7000 0.6000 0.6000 8,200 -0.07(-10.45%)
Sep 19, 2014 0.7100 0.7100 0.6700 0.6700 23,840 -0.06(-8.22%)
Sep 05, 2014 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Sep 04, 2014 0.7700 0.7700 0.7200 0.7200 3,000 -0.05(-6.49%)
Aug 20, 2014 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Aug 15, 2014 0.7900 0 +0.01(+1.28%)
Aug 11, 2014 0.7800 0 +0.05(+6.85%)
Aug 08, 2014 0.7300 0.7300 0 -0.17(-18.89%)
Aug 06, 2014 0.9000 0 +0.00(+0.00%)
Jul 21, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 17, 2014 0.9000 0.9000 0 +0.02(+2.27%)
Jul 15, 2014 0.8800 0.8800 0 -0.01(-1.12%)
Jul 14, 2014 0.8900 0.8900 0.8900 0.8900 15,000 -0.02(-2.20%)
Jul 11, 2014 0.9100 0.9100 0.8800 0.9100 4,000 +0.00(+0.00%)
Jul 10, 2014 0.9100 0.9100 0.9100 0.9100 500 +0.06(+7.06%)
Jul 08, 2014 0.8500 0.8500 0 -0.05(-5.56%)
Jul 07, 2014 0.9000 0.9000 0.9000 0.9000 500 +0.05(+5.88%)
Jul 04, 2014 0.8800 0.8800 0.8500 0.8500 10,000 -0.05(-5.56%)
Jul 02, 2014 0.9000 0.9000 0 -0.05(-5.26%)
Jun 30, 2014 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jun 27, 2014 0.9000 0.9000 0.9000 0.9000 1,000 -0.05(-5.26%)
Jun 26, 2014 0.9400 0.9500 0.9400 0.9500 500 -0.05(-5.00%)
Jun 25, 2014 0.8400 1.000 0.8400 1.000 46,200 +0.15(+17.65%)
Jun 24, 2014 0.8600 0.8600 0.8500 0.8500 1,100 +0.01(+1.19%)
Jun 23, 2014 0.9000 0.9000 0.8400 0.8400 6,600 -0.09(-9.68%)
Jun 20, 2014 0.9900 1.020 0.9000 0.9300 18,300 -0.17(-15.45%)
Jun 19, 2014 0.6600 1.100 0.6500 1.100 849,700 +0.46(+71.88%)
Jun 18, 2014 0.6400 0.6400 0.6400 0.6400 2,000 -0.01(-1.54%)
Jun 17, 2014 0.6500 0.6500 0.6500 0.6500 2,500 +0.01(+1.56%)
Jun 16, 2014 0.6400 0.6400 0.6400 0.6400 5,430 -0.03(-4.48%)
Jun 13, 2014 0.6700 0.6700 0.6700 0.6700 10,000 +0.02(+3.08%)
Jun 12, 2014 0.6500 0.6500 0.5700 0.6500 32,000 +0.00(+0.00%)
Jun 11, 2014 0.6500 0.6500 0.6100 0.6500 23,000 +0.00(+0.00%)
Jun 10, 2014 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Jun 06, 2014 0.6500 0.7000 0.6500 0.6500 37,000 -0.05(-7.14%)
Jun 04, 2014 0.7000 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jun 02, 2014 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
May 30, 2014 0.6800 0.7000 0.6800 0.7000 29,000 +0.04(+6.06%)
May 27, 2014 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
May 26, 2014 0.6800 0.6800 0.6800 0.6800 500 +0.03(+4.62%)
May 16, 2014 0.6500 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
May 09, 2014 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
May 06, 2014 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
May 05, 2014 0.7500 0.7500 0.7400 0.7400 6,300 -0.01(-1.33%)
May 02, 2014 0.7500 0.7500 0.7500 0.7500 1,000 -0.10(-11.76%)
Apr 29, 2014 0.8500 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Apr 22, 2014 0.9000 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Apr 21, 2014 0.8700 0.9000 0.8700 0.8700 127,600 +0.00(+0.00%)
Apr 17, 2014 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Apr 16, 2014 0.8600 1.000 0.8600 0.8700 297,000 +0.04(+4.82%)
Apr 15, 2014 0.7400 0.8300 0.7000 0.8300 89,900 +0.04(+5.06%)
Apr 14, 2014 0.7000 0.7900 0.7000 0.7900 31,200 +0.17(+27.42%)
Apr 11, 2014 0.6500 0.6200 0.6100 0.6200 10,500 -0.03(-4.62%)
Apr 10, 2014 0.6500 0.6500 0.6500 0.6500 210,000 +0.00(+0.00%)
Apr 08, 2014 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 07, 2014 0.6600 0.6600 0.6500 0.6500 1,178,500 -0.04(-5.80%)
Apr 03, 2014 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 01, 2014 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Mar 31, 2014 0.7000 0.7000 0.7000 0.7000 5,500 +0.00(+0.00%)
Mar 28, 2014 0.6800 0.7000 0.6800 0.7000 1,800 -0.01(-1.41%)
Mar 27, 2014 0.7200 0.7200 0.6200 0.7100 32,500 +0.00(+0.00%)
Mar 26, 2014 0.7300 0.7300 0.7100 0.7100 3,300 -0.02(-2.74%)
Mar 25, 2014 0.7000 0.7300 0.6700 0.7300 38,100 +0.01(+1.39%)
Mar 24, 2014 0.7100 0.7200 0.7100 0.7200 11,360 -0.03(-4.00%)
Mar 20, 2014 0.7500 0.7500 0.7500 0.7500 100 -0.07(-8.54%)
Mar 17, 2014 0.8200 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Mar 14, 2014 0.8000 0.8000 0.8000 0.8000 1,000 -0.01(-1.23%)
Mar 13, 2014 0.8200 0.8200 0.7800 0.8100 5,144 -0.04(-4.71%)
Mar 12, 2014 0.8700 0.8700 0.8000 0.8500 29,000 -0.01(-1.16%)
Mar 11, 2014 0.8600 0.8600 0.8600 0.8600 500 +0.01(+1.18%)
Mar 10, 2014 0.8500 0.8500 0.8500 0.8500 500 +0.01(+1.19%)
Mar 06, 2014 0.8400 0.8400 0.8400 0 -0.03(-3.45%)
Mar 05, 2014 0.8700 0.8700 0.8700 0.8700 2,400 -0.03(-3.33%)
Mar 04, 2014 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 03, 2014 0.9000 1.000 0.9000 0.9000 2,000 +0.00(+0.00%)
Feb 28, 2014 0.8000 0.9000 0.7900 0.9000 4,000 +0.05(+5.88%)
Feb 26, 2014 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Feb 25, 2014 0.8800 0.8800 0.8800 0.8800 3,000 +0.00(+0.00%)
Feb 24, 2014 0.9100 0.9100 0.8500 0.8800 17,900 +0.02(+2.33%)
Feb 21, 2014 0.8600 0.8800 0.8600 0.8600 4,000 +0.01(+1.18%)
Feb 20, 2014 0.8900 0.9000 0.8500 0.8500 19,410 -0.07(-7.61%)
Feb 19, 2014 0.9200 0.9200 0.9200 0.9200 1,000 -0.03(-3.16%)
Feb 18, 2014 1.030 1.030 0.9400 0.9500 4,500 +0.00(+0.00%)
Feb 13, 2014 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Feb 12, 2014 0.9700 0.9700 0.9000 0.9000 13,500 -0.07(-7.22%)
Feb 11, 2014 0.9000 0.9800 0.9000 0.9700 44,100 +0.07(+7.78%)
Feb 10, 2014 0.9500 0.9500 0.9000 0.9000 3,245 -0.05(-5.26%)
Feb 07, 2014 0.9400 0.9500 0.9400 0.9500 3,000 +0.05(+5.56%)
Feb 06, 2014 0.8600 0.9000 0.8600 0.9000 1,800 +0.00(+0.00%)
Feb 05, 2014 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Feb 04, 2014 0.8900 0.9000 0.8900 0.9000 6,700 +0.00(+0.00%)
Jan 31, 2014 0.9000 0.9000 0.9000 0.9000 75 +0.05(+5.88%)
Jan 30, 2014 0.8500 0.8500 0.8500 0.8500 1,000 -0.03(-3.41%)
Jan 29, 2014 0.8800 0.8800 0.8800 0.8800 6,000 +0.00(+0.00%)
Jan 28, 2014 0.8800 0.8800 0.8800 0.8800 2,000 -0.04(-4.35%)
Jan 23, 2014 0.9200 0.9200 0.9200 0 +0.23(+33.33%)
Jan 21, 2014 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Jan 20, 2014 0.7500 0.7500 0.7200 0.7200 22,657 -0.03(-4.00%)
Jan 17, 2014 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Jan 16, 2014 0.7900 0.7900 0.7500 0.7500 10,700 -0.02(-2.60%)
Jan 15, 2014 0.8500 0.8500 0.7200 0.7700 7,700 -0.08(-9.41%)
Jan 14, 2014 0.8700 0.8700 0.8500 0.8500 4,600 -0.03(-3.41%)
Jan 13, 2014 0.9300 0.9300 0.8800 0.8800 19,500 -0.05(-5.38%)
Jan 10, 2014 0.9300 0.9300 0.9300 0.9300 5,300 +0.03(+3.33%)
Jan 08, 2014 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Jan 03, 2014 1.000 1.000 1.000 0 +0.12(+13.64%)
Jan 02, 2014 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Dec 31, 2013 0.8800 0.8800 0.8800 0 +0.06(+7.32%)
Dec 30, 2013 0.7500 0.8400 0.7500 0.8200 50,200 +0.09(+12.33%)
Dec 27, 2013 0.7300 0.7300 0.7300 0.7300 600 +0.03(+4.29%)
Dec 23, 2013 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 20, 2013 0.7000 0.7100 0.6900 0.6900 18,700 -0.02(-2.82%)
Dec 19, 2013 0.7200 0.7200 0.7100 0.7100 10,000 -0.01(-1.39%)
Dec 18, 2013 0.7400 0.7500 0.7200 0.7200 9,300 -0.03(-4.00%)
Dec 17, 2013 0.7800 0.7800 0.7500 0.7500 6,800 -0.01(-1.32%)
Dec 13, 2013 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 12, 2013 0.8100 0.8100 0.7500 0.7700 40,200 -0.12(-13.48%)
Dec 03, 2013 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 02, 2013 0.8900 0.8900 0.8900 0.8900 600 -0.01(-1.11%)
Nov 29, 2013 0.8200 0.9000 0.8000 0.9000 1,800 +0.00(+0.00%)
Nov 27, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 26, 2013 0.8100 0.9000 0.8100 0.9000 43,640 +0.01(+1.12%)
Nov 21, 2013 0.8900 0.8900 0.8900 0 -0.02(-2.20%)
Nov 20, 2013 0.9100 0.9100 0.9100 0.9100 400 -0.09(-9.00%)
Nov 19, 2013 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Nov 18, 2013 1.020 1.020 1.020 1.020 500 +0.01(+0.99%)
Nov 15, 2013 1.010 1.010 1.010 1.010 10,000 +0.05(+5.21%)
Nov 13, 2013 0.9600 0.9600 0.9600 0.9600 0 -0.15(-13.51%)
Nov 12, 2013 0.9000 1.120 0.9000 1.110 5,740 +0.17(+18.09%)
Nov 11, 2013 1.000 1.000 0.9400 0.9400 5,500 -0.06(-6.00%)
Nov 08, 2013 1.030 1.120 1.000 1.000 14,700 +0.00(+0.00%)
Nov 07, 2013 1.000 1.000 1.000 1.000 3,000 -0.20(-16.67%)
Nov 05, 2013 1.200 1.200 1.200 0 +0.20(+20.00%)
Nov 04, 2013 1.200 1.200 1.000 1.000 1,190 -0.12(-10.71%)
Oct 31, 2013 1.120 1.120 1.120 0 +0.09(+8.74%)
Oct 30, 2013 1.010 1.030 1.010 1.030 3,800 -0.01(-0.96%)
Oct 28, 2013 1.040 1.040 1.040 1.040 0 -0.01(-0.95%)
Oct 25, 2013 1.100 1.100 1.050 1.050 1,550 -0.06(-5.41%)
Oct 22, 2013 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Oct 21, 2013 1.110 1.110 1.110 1.110 200 +0.00(+0.00%)
Oct 18, 2013 1.110 1.110 1.100 1.110 1,885 +0.01(+0.91%)
Oct 17, 2013 1.060 1.220 1.000 1.100 30,350 -0.07(-5.98%)
Oct 16, 2013 1.020 1.200 1.020 1.170 3,110 -0.28(-19.31%)
Oct 10, 2013 1.450 1.450 1.450 0 +0.06(+4.32%)
Oct 07, 2013 1.390 1.390 1.390 50 +0.08(+6.11%)
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.