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 (%)
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%)
Mar 01, 2017 0.3500 0.3600 0.3450 0.3600 15,532 +0.02(+4.35%)
Feb 28, 2017 0.3500 0.3500 0.3450 0.3450 9,420 -0.01(-1.43%)
Feb 27, 2017 0.3600 0.3600 0.3500 0.3500 4,500 +0.00(+0.00%)
Feb 24, 2017 0.3500 0.3550 0.3500 0.3500 7,800 +0.00(+0.00%)
Feb 23, 2017 0.3650 0.3650 0.3500 0.3500 139,325 -0.03(-7.89%)
Feb 21, 2017 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Feb 17, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Feb 16, 2017 0.3850 0.3850 0.3750 0.3750 19,000 +0.00(+0.00%)
Feb 15, 2017 0.4000 0.4000 0.3750 0.3750 47,153 -0.01(-2.60%)
Feb 14, 2017 0.3900 0.4000 0.3800 0.3850 26,500 +0.00(+0.00%)
Feb 13, 2017 0.4000 0.4000 0.3850 0.3850 44,600 -0.02(-3.75%)
Feb 10, 2017 0.4000 0.4000 0.4000 0.4000 35,075 +0.00(+0.00%)
Feb 09, 2017 0.4000 0.4000 0.4000 0.4000 100,245 +0.00(+0.00%)
Feb 08, 2017 0.4000 0.4000 0.4000 0.4000 56,690 +0.00(+0.00%)
Feb 07, 2017 0.4000 0.4000 0.4000 0.4000 198,512 +0.00(+0.00%)
Feb 06, 2017 0.4000 0.4000 0.3900 0.4000 230,865 +0.02(+5.26%)
Feb 03, 2017 0.4000 0.4000 0.3800 0.3800 7,500 +0.00(+0.00%)
Feb 02, 2017 0.3800 0.3900 0.3500 0.3800 362,210 +0.04(+10.14%)
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.