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 30, 2016 0.5800 0.5800 0.5200 0.5200 231,458 -0.10(-16.13%)
Sep 29, 2016 0.6000 0.6200 0.6000 0.6200 177,660 +0.04(+6.90%)
Sep 28, 2016 0.6000 0.6000 0.5600 0.5800 7,000 -0.02(-3.33%)
Sep 27, 2016 0.6300 0.6300 0.5900 0.6000 6,500 -0.04(-6.25%)
Sep 26, 2016 0.6900 0.6900 0.6300 0.6400 5,500 -0.08(-11.11%)
Sep 23, 2016 0.7000 0.7200 0.7000 0.7200 20,500 +0.03(+4.35%)
Sep 22, 2016 0.6700 0.6900 0.6700 0.6900 2,000 +0.01(+1.47%)
Sep 21, 2016 0.6600 0.7000 0.6500 0.6800 12,073 -0.06(-8.11%)
Sep 20, 2016 0.7400 0.7600 0.7400 0.7400 13,000 -0.02(-2.63%)
Sep 19, 2016 0.7900 0.8000 0.6700 0.7600 11,000 -0.01(-1.30%)
Sep 16, 2016 0.7700 0.7700 0.7700 0.7700 1,500 +0.06(+8.45%)
Sep 15, 2016 0.6800 0.7100 0.6800 0.7100 5,500 +0.03(+4.41%)
Sep 14, 2016 0.6800 0.6800 0.6800 0.6800 650 +0.02(+3.03%)
Sep 13, 2016 0.6500 0.6700 0.6500 0.6600 19,300 -0.04(-5.71%)
Sep 09, 2016 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Sep 08, 2016 0.7500 0.7900 0.7100 0.7500 156,000 +0.00(+0.00%)
Sep 07, 2016 0.7200 0.8000 0.6500 0.7500 172,500 -0.09(-10.71%)
Sep 06, 2016 0.8000 0.8500 0.6800 0.8400 27,700 -0.01(-1.18%)
Sep 02, 2016 0.8500 0.8500 0.8500 0 +0.12(+16.44%)
Sep 01, 2016 0.7300 0.7300 0.7300 0.7300 2,300 +0.00(+0.00%)
Aug 31, 2016 0.7300 0.7300 0.7000 0.7300 9,276 +0.01(+1.39%)
Aug 30, 2016 0.7500 0.7500 0.7200 0.7200 28,600 -0.07(-8.86%)
Aug 29, 2016 0.7000 0.7900 0.6500 0.7900 20,530 -0.01(-1.25%)
Aug 26, 2016 0.7500 0.8500 0.7500 0.8000 13,150 +0.00(+0.00%)
Aug 25, 2016 0.8000 0.8500 0.8000 0.8000 28,500 +0.02(+2.56%)
Aug 24, 2016 0.8600 0.8600 0.7800 0.7800 22,500 -0.11(-12.36%)
Aug 23, 2016 0.8900 0.8900 0.8900 0.8900 50,870 -0.01(-1.11%)
Aug 22, 2016 0.8200 0.9000 0.8200 0.9000 20,958 +0.01(+1.12%)
Aug 19, 2016 0.8700 0.8900 0.8400 0.8900 4,700 +0.06(+7.23%)
Aug 18, 2016 0.8900 0.8900 0.8000 0.8300 53,000 -0.04(-4.60%)
Aug 17, 2016 0.9600 0.9600 0.8700 0.8700 40,700 -0.08(-8.42%)
Aug 16, 2016 1.020 1.020 0.9200 0.9500 471,000 -0.04(-4.04%)
Aug 15, 2016 0.9800 1.020 0.9500 0.9900 2,129,300 +0.14(+16.47%)
Aug 12, 2016 1.000 1.000 0.8500 0.8500 31,274 -0.15(-15.00%)
Aug 11, 2016 0.9000 1.000 0.8900 1.000 550,446 +0.10(+11.11%)
Aug 10, 2016 0.8000 0.9000 0.7500 0.9000 250,500 +0.11(+13.92%)
Aug 09, 2016 0.7900 0.7900 0.7700 0.7900 5,500 +0.09(+12.86%)
Aug 08, 2016 0.7500 0.7500 0.7000 0.7000 1,800 -0.05(-6.67%)
Aug 05, 2016 0.8000 0.8900 0.7500 0.7500 21,407 +0.05(+7.14%)
Aug 04, 2016 0.7800 0.8200 0.7000 0.7000 24,500 -0.08(-10.26%)
Aug 03, 2016 0.8500 0.9000 0.7800 0.7800 23,607 -0.12(-13.33%)
Aug 02, 2016 0.9300 1.000 0.8200 0.9000 47,900 +0.02(+2.27%)
Jul 29, 2016 0.8800 0.8800 0.8800 0 +0.14(+18.92%)
Jul 28, 2016 0.6500 0.7900 0.6500 0.7400 142,700 +0.13(+21.31%)
Jul 27, 2016 0.6000 0.6300 0.6000 0.6100 41,400 +0.11(+22.00%)
Jul 26, 2016 0.4500 0.5000 0.4500 0.5000 42,900 +0.05(+11.11%)
Jul 25, 2016 0.4550 0.4800 0.4500 0.4500 25,700 +0.00(+0.00%)
Jul 22, 2016 0.4550 0.4550 0.4500 0.4500 6,000 -0.02(-5.26%)
Jul 21, 2016 0.4500 0.4850 0.4500 0.4750 66,840 +0.02(+5.56%)
Jul 20, 2016 0.4900 0.5000 0.4450 0.4500 39,600 -0.02(-3.23%)
Jul 18, 2016 0.4650 0.4650 0.4650 0 -0.01(-3.12%)
Jul 15, 2016 0.4000 0.4900 0.4000 0.4800 162,083 +0.08(+20.00%)
Jul 14, 2016 0.3800 0.4000 0.3800 0.4000 11,500 +0.02(+3.90%)
Jul 13, 2016 0.4000 0.4100 0.3850 0.3850 21,000 -0.02(-3.75%)
Jul 12, 2016 0.4000 0.4000 0.4000 0.4000 13,500 +0.00(+0.00%)
Jul 11, 2016 0.3950 0.4000 0.3950 0.4000 5,000 +0.00(+0.00%)
Jul 08, 2016 0.4200 0.4250 0.4000 19,500 -0.02(-5.88%)
Jul 07, 2016 0.4200 0.4250 0.3800 0.4250 196,311 +0.00(+0.00%)
Jul 05, 2016 0.4000 0.5000 0.4000 0.4250 1,553,750 +0.02(+6.25%)
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.