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 21, 2015 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Sep 11, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2015 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 08, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 25, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 24, 2015 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Aug 19, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 14, 2015 0.1450 0.1450 0.1450 0 -0.04(-19.44%)
Aug 10, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 07, 2015 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+5.71%)
Jul 28, 2015 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jul 27, 2015 0.1600 0.1600 0.1600 0.1600 2,400 +0.01(+3.23%)
Jul 24, 2015 0.1450 0.1550 0.1450 0.1550 9,500 +0.01(+6.90%)
Jul 22, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 20, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Jul 17, 2015 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Jul 15, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 29, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 25, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 24, 2015 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Jun 22, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 19, 2015 0.1800 0.1800 0.1800 0.1800 2,700 +0.00(+0.00%)
Jun 16, 2015 0.1800 0.1800 0.1800 30 +0.00(+0.00%)
Jun 15, 2015 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Jun 12, 2015 0.1800 0.1800 0.1800 0.1800 27,000 +0.00(+0.00%)
Jun 11, 2015 0.1800 0.1800 0.1800 0.1800 60,500 +0.00(+0.00%)
Jun 10, 2015 0.1800 0.1800 0.1800 0.1800 72,500 +0.01(+2.86%)
Jun 05, 2015 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 03, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
May 28, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 26, 2015 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
May 22, 2015 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
May 20, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 19, 2015 0.2100 0.2250 0.1900 0.1900 50,000 -0.01(-5.00%)
May 12, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 07, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 06, 2015 0.2050 0.2050 0.2000 0.2000 3,000 -0.02(-11.11%)
Apr 30, 2015 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Apr 29, 2015 0.2000 0.2100 0.2000 0.2100 508,500 +0.01(+5.00%)
Apr 28, 2015 0.1900 0.2300 0.1900 0.2000 223,500 +0.01(+5.26%)
Apr 27, 2015 0.2100 0.2100 0.1900 0.1900 92,500 +0.00(+0.00%)
Apr 22, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 21, 2015 0.1900 0.2000 0.1900 0.1900 787,000 -0.01(-5.00%)
Apr 20, 2015 0.1850 0.2000 0.1850 0.2000 23,500 +0.02(+8.11%)
Apr 15, 2015 0.1850 0.1850 0.1850 0 +0.04(+23.33%)
Apr 14, 2015 0.1500 0.1900 0.1450 0.1500 31,500 +0.00(+0.00%)
Apr 10, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 09, 2015 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Apr 07, 2015 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 06, 2015 0.1600 0.1700 0.1600 0.1700 60,000 +0.01(+6.25%)
Apr 02, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 01, 2015 0.1600 0.1600 0.1500 0.1500 67,500 -0.01(-6.25%)
Mar 26, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 25, 2015 0.1400 0.1500 0.1400 0.1500 38,000 +0.00(+0.00%)
Mar 24, 2015 0.1600 0.1600 0.1500 0.1500 20,180 -0.03(-16.67%)
Mar 23, 2015 0.1600 0.1800 0.1500 0.1800 60,300 +0.00(+0.00%)
Mar 20, 2015 0.1800 0.1800 0.1750 0.1800 32,200 +0.01(+5.88%)
Mar 19, 2015 0.2250 0.2250 0.1700 0.1700 189,686 -0.08(-32.00%)
Mar 13, 2015 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Mar 12, 2015 0.2200 0.2200 0.2200 0.2200 8,470 -0.03(-12.00%)
Mar 10, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 09, 2015 0.2500 0.2500 0.2500 0.2500 718 -0.03(-10.71%)
Mar 05, 2015 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Mar 04, 2015 0.2500 0.2800 0.2500 0.2500 60,000 -0.05(-16.67%)
Mar 03, 2015 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Feb 26, 2015 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Feb 24, 2015 0.3250 0.3250 0.3250 200 +0.01(+3.17%)
Feb 09, 2015 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Feb 04, 2015 0.3300 0.3300 0.3300 300 +0.01(+3.13%)
Feb 03, 2015 0.3300 0.3300 0.3200 0.3200 3,000 -0.01(-1.54%)
Feb 02, 2015 0.3000 0.3450 0.3000 0.3250 19,500 +0.03(+8.33%)
Jan 30, 2015 0.3000 0.3000 0.3000 0.3000 2,657 +0.01(+3.45%)
Jan 29, 2015 0.2900 0.3200 0.2900 0.2900 10,000 +0.00(+0.00%)
Jan 28, 2015 0.2900 0.3100 0.2700 0.2900 10,500 +0.04(+16.00%)
Jan 27, 2015 0.2500 0.2750 0.2500 0.2500 342,000 +0.01(+4.17%)
Jan 26, 2015 0.2400 0.2400 0.2400 0.2400 1,400 -0.02(-7.69%)
Jan 23, 2015 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Jan 22, 2015 0.2500 0.2600 0.2500 0.2600 26,500 -0.04(-13.33%)
Jan 21, 2015 0.3000 0.3000 0.2950 0.3000 10,000 +0.02(+7.14%)
Jan 20, 2015 0.3000 0.3000 0.2800 0.2800 118,418 -0.01(-5.08%)
Jan 19, 2015 0.2950 0.2950 0.2950 0.2950 7,500 +0.01(+5.36%)
Jan 16, 2015 0.3300 0.3300 0.2800 0.2800 21,026 -0.02(-8.20%)
Jan 15, 2015 0.4450 0.4450 0.3000 0.3050 125,500 -0.10(-23.75%)
Jan 14, 2015 0.4000 0.4000 0.4000 0.4000 2,000 +0.05(+14.29%)
Jan 13, 2015 0.3900 0.3900 0.3500 0.3500 12,500 +0.00(+0.00%)
Jan 12, 2015 0.3350 0.3500 0.3350 0.3500 28,000 +0.01(+4.48%)
Jan 09, 2015 0.3300 0.3700 0.3150 0.3350 88,000 +0.01(+3.08%)
Jan 08, 2015 0.3100 0.3250 0.3100 0.3250 24,000 +0.02(+4.84%)
Jan 07, 2015 0.3150 0.3200 0.3100 0.3100 9,500 -0.01(-1.59%)
Jan 06, 2015 0.2650 0.3150 0.2600 0.3150 50,800 +0.05(+21.15%)
Jan 05, 2015 0.2650 0.2650 0.2600 0.2600 52,150 -0.04(-13.33%)
Jan 02, 2015 0.2900 0.3000 0.2900 0.3000 3,000 +0.03(+13.21%)
Dec 31, 2014 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 30, 2014 0.2650 0.3500 0.2500 0.2650 787,090 -0.08(-24.29%)
Dec 29, 2014 0.3450 0.3500 0.3450 0.3500 3,100 +0.00(+0.00%)
Dec 24, 2014 0.3500 0.3500 0.3500 0 +0.10(+40.00%)
Dec 22, 2014 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 19, 2014 0.3050 0.3050 0.2450 0.2600 66,200 -0.02(-7.14%)
Dec 17, 2014 0.2800 0.2800 0.2800 380 -0.08(-22.22%)
Dec 15, 2014 0.3600 0.3600 0.3600 0.3600 500 -0.04(-10.00%)
Dec 12, 2014 0.3500 0.4000 0.3500 0.4000 1,500 -0.01(-1.23%)
Dec 11, 2014 0.4050 0.4050 0.4050 0.4050 500 -0.00(-1.22%)
Dec 10, 2014 0.4100 0.4100 0.4100 0.4100 1,000 -0.11(-21.15%)
Dec 05, 2014 0.5200 0.5200 0.5200 360 +0.07(+15.56%)
Dec 03, 2014 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Dec 01, 2014 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Nov 28, 2014 0.4300 0.4300 0.4300 0.4300 10,000 -0.07(-14.00%)
Nov 21, 2014 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Nov 20, 2014 0.4000 0.4400 0.4000 0.4400 42,200 +0.00(+0.00%)
Nov 19, 2014 0.4400 0.4400 0.4400 0.4400 2,006 +0.00(+0.00%)
Nov 18, 2014 0.4400 0.4400 0.4400 0.4400 8,000 -0.05(-10.20%)
Nov 14, 2014 0.4900 0.4900 0.4900 14 -0.01(-2.00%)
Nov 11, 2014 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Nov 10, 2014 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 07, 2014 0.4500 0.4500 0.4500 0.4500 1,011 -0.05(-10.00%)
Nov 04, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 03, 2014 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Oct 30, 2014 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Oct 29, 2014 0.5200 0.5200 0.5100 0.5100 8,500 -0.01(-1.92%)
Oct 28, 2014 0.5300 0.5300 0.5200 0.5200 25,600 -0.02(-3.70%)
Oct 27, 2014 0.6000 0.6000 0.5400 0.5400 11,000 -0.01(-1.82%)
Oct 24, 2014 0.5500 0.5500 0.5400 0.5500 78,000 +0.03(+5.77%)
Oct 23, 2014 0.5500 0.5500 0.5200 0.5200 12,000 +0.01(+1.96%)
Oct 20, 2014 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
Oct 17, 2014 0.5400 0.5400 0.5400 0.5400 2,000 -0.02(-2.70%)
Oct 15, 2014 0.5550 0.5550 0.5550 0 +0.01(+0.91%)
Oct 14, 2014 0.5500 0.5500 0.5500 0.5500 2,000 +0.02(+3.77%)
Oct 08, 2014 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Oct 07, 2014 0.5300 0.5300 0.5300 0.5300 1,000 -0.03(-5.36%)
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.