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 30, 2012 4.000 4.000 4.000 4.000 53,260 +0.20(+5.26%)
Apr 27, 2012 3.750 3.800 3.750 3.800 262,500 +0.00(+0.00%)
Apr 26, 2012 3.450 3.800 3.450 3.800 760,100 +0.35(+10.14%)
Apr 25, 2012 3.450 3.450 3.450 3.450 5,450 -0.30(-8.00%)
Apr 24, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 23, 2012 3.450 3.750 3.450 3.750 1,500 +0.10(+2.74%)
Apr 20, 2012 3.750 3.750 3.650 3.650 10,000 -0.15(-3.95%)
Apr 19, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 18, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 17, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 16, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 13, 2012 3.990 3.990 3.800 3.800 2,000 +0.15(+4.11%)
Apr 12, 2012 3.900 3.900 3.650 3.650 251,400 -0.25(-6.41%)
Apr 11, 2012 3.900 3.900 3.900 3.900 10,000 -0.10(-2.50%)
Apr 10, 2012 4.000 4.000 4.000 4.000 1,000 +0.25(+6.67%)
Apr 09, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 05, 2012 3.750 3.750 3.750 3.750 200 -0.10(-2.60%)
Apr 04, 2012 4.200 4.200 3.850 3.850 66,340 -0.25(-6.10%)
Apr 03, 2012 4.100 4.100 4.100 4.100 50 +0.00(+0.00%)
Apr 02, 2012 4.100 4.100 4.100 4.100 255,032 -0.15(-3.53%)
Mar 30, 2012 4.250 4.260 4.250 4.250 279,900 +0.00(+0.00%)
Mar 29, 2012 4.100 4.250 4.100 4.250 603,300 +0.05(+1.19%)
Mar 28, 2012 4.250 4.250 4.200 4.200 157,380 -0.15(-3.45%)
Mar 27, 2012 4.350 4.350 4.350 4.350 15,365 -0.05(-1.14%)
Mar 26, 2012 4.390 4.400 4.300 4.400 26,250 +0.15(+3.53%)
Mar 23, 2012 4.200 4.300 4.200 4.250 512,300 +0.05(+1.19%)
Mar 22, 2012 3.950 4.200 3.950 4.200 293,176 +0.20(+5.00%)
Mar 21, 2012 4.000 4.000 4.000 4.000 50,000 +0.00(+0.00%)
Mar 20, 2012 3.830 4.000 3.800 4.000 13,200 +0.00(+0.00%)
Mar 19, 2012 3.800 4.000 3.800 4.000 214,200 +0.00(+0.00%)
Mar 16, 2012 4.000 4.090 4.000 4.000 15,000 +0.25(+6.67%)
Mar 15, 2012 3.690 3.750 3.690 3.750 1,178,300 +0.35(+10.29%)
Mar 14, 2012 3.400 3.400 3.400 3.400 50 -0.10(-2.86%)
Mar 13, 2012 3.610 3.610 3.500 3.500 2,100 -0.11(-3.05%)
Mar 12, 2012 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 09, 2012 4.100 4.100 3.610 3.610 26,100 -0.14(-3.73%)
Mar 08, 2012 3.750 3.750 3.750 3.750 13,700 +0.10(+2.74%)
Mar 07, 2012 3.650 3.650 3.650 0 +0.00(+0.00%)
Mar 06, 2012 3.850 3.850 3.650 3.650 75,000 -0.40(-9.88%)
Mar 05, 2012 4.030 4.050 4.030 4.050 2,500 +0.05(+1.25%)
Mar 02, 2012 4.000 4.000 3.800 4.000 14,000 +0.10(+2.56%)
Mar 01, 2012 4.000 4.000 3.900 3.900 10,698 -0.05(-1.27%)
Feb 29, 2012 3.900 4.000 3.900 3.950 12,000 +0.25(+6.76%)
Feb 28, 2012 3.900 3.900 3.700 3.700 3,760 -0.25(-6.33%)
Feb 27, 2012 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 24, 2012 3.950 3.950 3.950 3.950 16,000 -0.05(-1.25%)
Feb 23, 2012 4.000 4.000 3.950 4.000 105,000 +0.00(+0.00%)
Feb 22, 2012 3.990 4.000 3.950 4.000 111,050 +0.00(+0.00%)
Feb 21, 2012 3.970 4.000 3.970 4.000 52,700 +0.10(+2.56%)
Feb 17, 2012 3.900 3.900 3.900 0 -0.20(-4.88%)
Feb 16, 2012 4.100 4.100 4.100 4.100 5,000 +0.00(+0.00%)
Feb 15, 2012 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 14, 2012 4.390 4.390 4.100 4.100 10,180 +0.00(+0.00%)
Feb 13, 2012 4.300 4.300 4.100 4.100 9,300 +0.00(+0.00%)
Feb 10, 2012 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 09, 2012 4.100 4.100 4.100 4.100 50,400 +0.00(+0.00%)
Feb 08, 2012 4.100 4.100 4.100 4.100 255 +0.07(+1.74%)
Feb 07, 2012 3.970 4.030 3.970 4.030 568,400 +0.28(+7.47%)
Feb 06, 2012 3.850 3.850 3.750 3.750 180,500 -0.10(-2.60%)
Feb 03, 2012 3.850 3.850 3.850 3.850 100 +0.00(+0.00%)
Feb 02, 2012 3.850 3.850 3.850 3.850 2,102 -0.07(-1.79%)
Feb 01, 2012 3.920 3.980 3.920 3.920 2,940 +0.32(+8.89%)
Jan 31, 2012 3.800 3.800 3.600 3.600 5,000 -0.20(-5.26%)
Jan 30, 2012 3.750 3.840 3.750 3.800 35,400 +0.21(+5.85%)
Jan 27, 2012 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jan 26, 2012 3.500 3.590 3.500 3.590 14,000 +0.14(+4.06%)
Jan 25, 2012 3.350 3.450 3.350 3.450 163,000 +0.10(+2.99%)
Jan 24, 2012 3.350 3.350 3.350 3.350 80,000 +0.00(+0.00%)
Jan 23, 2012 3.350 3.350 3.350 3.350 217,312 +0.00(+0.00%)
Jan 20, 2012 3.260 3.500 3.250 3.350 138,700 -0.07(-2.05%)
Jan 19, 2012 3.350 3.450 3.320 3.420 7,836 +0.12(+3.64%)
Jan 18, 2012 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 17, 2012 3.200 3.300 3.200 3.300 30,000 +0.00(+0.00%)
Jan 16, 2012 3.350 3.350 3.300 3.300 1,600 -0.15(-4.35%)
Jan 13, 2012 3.410 3.450 3.410 3.450 8,500 +0.15(+4.55%)
Jan 12, 2012 3.360 3.360 3.300 3.300 95,740 -0.05(-1.49%)
Jan 11, 2012 3.450 3.450 3.350 3.350 35,000 -0.06(-1.76%)
Jan 10, 2012 3.500 3.500 3.410 3.410 168,200 -0.02(-0.58%)
Jan 09, 2012 3.660 3.750 3.430 3.430 6,200 -0.32(-8.53%)
Jan 06, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 05, 2012 3.750 3.750 3.750 3.750 112 -0.13(-3.35%)
Jan 04, 2012 3.880 3.880 3.880 0 -0.12(-3.00%)
Dec 30, 2011 3.750 4.000 3.740 4.000 12,430 +0.39(+10.80%)
Dec 29, 2011 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Dec 28, 2011 3.450 3.610 3.450 3.610 5,100 -0.24(-6.23%)
Dec 23, 2011 3.850 3.850 3.850 3.850 13,800 -0.10(-2.53%)
Dec 21, 2011 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 20, 2011 3.600 3.990 3.600 3.950 22,600 +0.15(+3.95%)
Dec 19, 2011 3.600 3.800 3.600 3.800 8,000 +0.29(+8.26%)
Dec 16, 2011 3.720 3.790 3.500 3.510 35,500 +0.10(+2.93%)
Dec 15, 2011 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Dec 14, 2011 3.410 3.410 3.410 3.410 3,000 -0.39(-10.26%)
Dec 13, 2011 3.900 3.900 3.800 3.800 15,000 -0.25(-6.17%)
Dec 12, 2011 4.100 4.150 3.910 4.050 15,034 -0.15(-3.57%)
Dec 09, 2011 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 08, 2011 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 07, 2011 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Dec 06, 2011 4.200 4.200 4.200 4.200 35,000 +0.00(+0.00%)
Dec 05, 2011 4.200 4.200 4.200 4.200 300 -0.20(-4.55%)
Dec 02, 2011 4.400 4.400 4.400 4.400 13,500 +0.40(+10.00%)
Dec 01, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 30, 2011 4.000 4.000 4.000 4.000 32,900 +0.10(+2.56%)
Nov 29, 2011 4.000 4.000 3.900 3.900 217,100 -0.10(-2.50%)
Nov 28, 2011 4.000 4.000 4.000 4.000 1,500 +0.25(+6.67%)
Nov 25, 2011 3.750 3.750 3.750 3.750 6,800 +0.10(+2.74%)
Nov 24, 2011 3.650 3.650 3.650 3.650 2,600 -0.10(-2.67%)
Nov 23, 2011 3.850 3.850 3.750 3.750 12,200 -0.20(-5.06%)
Nov 22, 2011 3.950 3.950 3.950 3.950 146,700 +0.14(+3.67%)
Nov 21, 2011 3.840 3.950 3.810 3.810 13,700 +0.11(+2.97%)
Nov 18, 2011 3.700 3.700 3.700 3.700 41,000 -0.03(-0.80%)
Nov 17, 2011 3.750 3.750 3.700 3.730 125,100 -0.17(-4.36%)
Nov 16, 2011 3.800 3.900 3.800 3.900 12,030 +0.03(+0.78%)
Nov 15, 2011 3.870 3.870 3.870 3.870 2,000 +0.07(+1.84%)
Nov 14, 2011 3.800 3.800 3.800 3.800 60 -0.05(-1.30%)
Nov 11, 2011 3.850 3.850 3.850 3.850 250 +0.00(+0.00%)
Nov 10, 2011 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 09, 2011 3.900 3.900 3.850 3.850 9,400 -0.05(-1.28%)
Nov 08, 2011 3.850 4.000 3.850 3.900 26,350 -0.10(-2.50%)
Nov 07, 2011 4.100 4.100 4.000 4.000 2,300 +0.00(+0.00%)
Nov 04, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 03, 2011 3.880 4.000 3.880 4.000 22,000 +0.39(+10.80%)
Nov 02, 2011 3.510 3.610 3.460 3.610 3,500 +0.11(+3.14%)
Nov 01, 2011 3.490 3.600 3.490 3.500 35,800 +0.00(+0.00%)
Oct 31, 2011 3.510 3.510 3.400 3.500 10,400 -0.20(-5.41%)
Oct 28, 2011 3.700 3.700 3.700 3.700 2,000 -0.20(-5.13%)
Oct 27, 2011 3.600 3.900 3.550 3.900 89,100 +0.40(+11.43%)
Oct 26, 2011 3.750 3.750 3.450 3.500 1,694,050 -0.25(-6.67%)
Oct 25, 2011 3.850 3.850 3.750 3.750 47,500 -0.10(-2.60%)
Oct 24, 2011 3.900 3.900 3.850 3.850 26,222 -0.05(-1.28%)
Oct 21, 2011 3.900 3.900 3.900 3.900 1,800 +0.15(+4.00%)
Oct 20, 2011 3.870 3.900 3.750 3.750 9,300 -0.25(-6.25%)
Oct 19, 2011 4.100 4.100 4.000 4.000 4,500 +0.00(+0.00%)
Oct 18, 2011 4.100 4.100 4.000 4.000 45,870 -0.07(-1.72%)
Oct 17, 2011 4.070 4.070 4.070 4.070 4,500 -0.13(-3.10%)
Oct 14, 2011 4.150 4.200 4.150 4.200 30,800 +0.12(+2.94%)
Oct 13, 2011 4.070 4.080 4.070 4.080 600 +0.00(+0.00%)
Oct 12, 2011 4.250 4.250 4.080 4.080 4,100 -0.42(-9.33%)
Oct 11, 2011 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 07, 2011 4.500 4.500 4.500 4.500 7,600 +0.00(+0.00%)
Oct 06, 2011 4.500 4.500 4.500 4.500 29,540 +0.00(+0.00%)
Oct 05, 2011 3.850 4.500 3.850 4.500 8,500 +0.65(+16.88%)
Oct 04, 2011 3.850 3.870 3.850 3.850 1,200 -0.15(-3.75%)
Oct 03, 2011 4.000 4.000 4.000 4.000 15,080 -0.49(-10.91%)
Sep 30, 2011 4.000 4.490 4.000 4.490 5,000 +0.34(+8.19%)
Sep 29, 2011 4.270 4.270 4.150 4.150 8,100 -0.60(-12.63%)
Sep 28, 2011 4.850 4.850 4.270 4.750 20,690 -0.20(-4.04%)
Sep 27, 2011 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 26, 2011 5.150 5.150 4.500 4.950 78,048 +0.20(+4.21%)
Sep 23, 2011 4.500 5.000 4.500 4.750 7,700 -0.30(-5.94%)
Sep 22, 2011 4.700 5.050 4.370 5.050 29,650 +0.00(+0.00%)
Sep 21, 2011 4.940 5.060 4.940 5.050 6,160 +0.11(+2.23%)
Sep 20, 2011 4.700 4.940 4.700 4.940 139,100 +0.04(+0.82%)
Sep 19, 2011 4.900 4.900 4.900 4.900 100 -0.01(-0.20%)
Sep 16, 2011 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Sep 15, 2011 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Sep 14, 2011 4.960 4.960 4.910 4.910 9,800 -0.04(-0.81%)
Sep 13, 2011 4.950 4.950 4.950 4.950 8,000 +0.00(+0.00%)
Sep 12, 2011 5.080 5.080 4.950 4.950 1,090 -0.10(-1.98%)
Sep 09, 2011 5.050 5.060 5.050 5.050 16,600 -0.20(-3.81%)
Sep 08, 2011 4.990 5.250 4.990 5.250 350,270 +0.25(+5.00%)
Sep 07, 2011 5.000 5.000 5.000 5.000 75,800 +0.00(+0.00%)
Sep 06, 2011 5.060 5.060 5.000 5.000 14,280 -0.15(-2.91%)
Sep 02, 2011 5.150 5.150 5.060 5.150 4,210 +0.00(+0.00%)
Sep 01, 2011 5.200 5.200 5.070 5.150 14,700 -0.05(-0.96%)
Aug 31, 2011 5.210 5.210 5.180 5.200 89,700 +0.00(+0.00%)
Aug 30, 2011 5.000 5.200 5.000 5.200 1,587,200 +0.20(+4.00%)
Aug 29, 2011 5.150 5.150 5.000 5.000 105,100 -0.15(-2.91%)
Aug 26, 2011 5.450 5.450 5.140 5.150 33,825 -0.15(-2.83%)
Aug 25, 2011 5.300 5.300 5.300 5.300 1,428 +0.05(+0.95%)
Aug 24, 2011 5.240 5.310 5.020 5.250 103,130 +0.23(+4.58%)
Aug 23, 2011 5.240 5.240 5.020 5.020 2,610 -0.22(-4.20%)
Aug 22, 2011 5.100 5.240 5.020 5.240 53,700 +0.15(+2.95%)
Aug 19, 2011 5.100 5.100 5.020 5.090 29,500 +0.07(+1.39%)
Aug 18, 2011 5.070 5.250 4.990 5.020 47,890 -0.03(-0.59%)
Aug 17, 2011 5.080 5.100 5.000 5.050 338,530 +0.11(+2.23%)
Aug 16, 2011 4.850 5.010 4.850 4.940 34,840 +0.09(+1.86%)
Aug 15, 2011 5.250 5.250 4.650 4.850 257,765 +0.00(+0.00%)
Aug 12, 2011 5.000 5.350 4.850 4.850 31,670 +0.10(+2.11%)
Aug 11, 2011 4.720 4.750 4.720 4.750 64,000 +0.05(+1.06%)
Aug 10, 2011 4.750 4.850 4.700 4.700 62,600 +0.05(+1.08%)
Aug 09, 2011 4.790 5.000 4.650 4.650 284,100 +0.00(+0.00%)
Aug 08, 2011 5.400 5.400 4.250 4.650 211,500 -0.50(-9.71%)
Aug 05, 2011 5.330 5.330 5.000 5.150 7,000 -0.10(-1.90%)
Aug 04, 2011 5.300 5.300 5.250 5.250 40,020 -0.40(-7.08%)
Aug 03, 2011 5.650 5.650 5.650 5.650 13,000 -0.10(-1.74%)
Aug 02, 2011 5.310 5.750 5.250 5.750 52,680 +0.50(+9.52%)
Jul 29, 2011 5.400 5.400 5.250 5.250 121,480 +0.00(+0.00%)
Jul 28, 2011 5.250 5.250 5.250 5.250 2,700 +0.00(+0.00%)
Jul 27, 2011 5.500 5.500 5.250 5.250 172,555 -0.40(-7.08%)
Jul 26, 2011 5.650 5.650 5.650 5.650 16,160 +0.05(+0.89%)
Jul 25, 2011 5.650 5.650 5.550 5.600 35,500 -0.05(-0.88%)
Jul 22, 2011 5.650 5.650 5.650 5.650 8,600 -0.05(-0.88%)
Jul 21, 2011 5.550 6.140 5.550 5.700 178,200 +0.30(+5.56%)
Jul 20, 2011 5.290 5.500 5.290 5.400 721,250 +0.15(+2.86%)
Jul 19, 2011 5.230 5.300 5.200 5.250 260,000 +0.02(+0.38%)
Jul 18, 2011 5.050 5.230 5.050 5.230 153,550 +0.23(+4.60%)
Jul 15, 2011 5.000 5.200 4.920 5.000 179,950 +0.00(+0.00%)
Jul 14, 2011 5.050 5.050 5.000 5.000 54,800 -0.05(-0.99%)
Jul 13, 2011 5.010 5.100 5.010 5.050 57,300 +0.05(+1.00%)
Jul 12, 2011 5.050 5.050 5.000 5.000 12,000 -0.02(-0.40%)
Jul 11, 2011 5.030 5.030 5.020 5.020 3,400 +0.02(+0.40%)
Jul 08, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 07, 2011 5.000 5.150 5.000 5.000 6,490 -0.15(-2.91%)
Jul 06, 2011 5.150 5.150 5.150 5.150 12,000 +0.04(+0.78%)
Jul 05, 2011 5.100 5.110 5.100 5.110 15,900 +0.01(+0.20%)
Jul 04, 2011 5.110 5.150 5.100 5.100 18,504 +0.00(+0.00%)
Jun 30, 2011 5.100 5.150 5.100 5.100 10,539 +0.00(+0.00%)
Jun 29, 2011 5.150 5.150 5.100 5.100 27,600 -0.06(-1.16%)
Jun 28, 2011 5.160 5.160 5.160 5.160 200 -0.04(-0.77%)
Jun 27, 2011 5.230 5.230 5.200 5.200 60,939 -0.03(-0.57%)
Jun 24, 2011 5.230 5.230 5.230 5.230 600 -0.01(-0.19%)
Jun 23, 2011 5.240 5.240 5.240 5.240 1,050 +0.00(+0.00%)
Jun 22, 2011 5.250 5.250 5.240 5.240 547,776 +0.04(+0.77%)
Jun 21, 2011 5.250 5.250 5.160 5.200 109,900 -0.30(-5.45%)
Jun 20, 2011 5.640 5.500 5.500 5.500 5,210 +0.35(+6.80%)
Jun 17, 2011 5.150 5.150 5.150 5.150 10,000 +0.19(+3.83%)
Jun 16, 2011 4.990 4.990 4.960 4.960 500 -0.05(-1.00%)
Jun 15, 2011 5.010 5.010 5.010 5.010 72,695 -0.24(-4.57%)
Jun 14, 2011 5.250 5.250 5.250 5.250 1,100 +0.25(+5.00%)
Jun 13, 2011 5.130 5.130 5.000 5.000 115,500 -0.13(-2.53%)
Jun 10, 2011 5.300 5.300 5.130 5.130 66,650 -0.17(-3.21%)
Jun 09, 2011 5.160 5.300 5.160 5.300 51,000 +0.00(+0.00%)
Jun 08, 2011 5.300 5.300 5.300 5.300 500 -0.35(-6.19%)
Jun 07, 2011 5.650 5.650 5.650 5.650 69,000 +0.00(+0.00%)
Jun 06, 2011 5.600 5.650 5.600 5.650 3,250 -0.10(-1.74%)
Jun 03, 2011 5.700 5.750 5.650 5.750 10,590 +0.07(+1.23%)
May 24, 2011 5.400 5.800 5.400 5.680 125,278 +0.33(+6.17%)
May 20, 2011 5.250 5.350 5.250 5.350 5,100 +0.25(+4.90%)
May 19, 2011 5.010 5.200 5.000 5.100 69,180 -0.10(-1.92%)
May 18, 2011 5.000 5.200 5.000 5.200 14,424 +0.20(+4.00%)
May 17, 2011 4.950 5.000 4.850 5.000 53,100 -0.10(-1.96%)
May 16, 2011 5.020 5.150 5.000 5.100 3,350 -0.05(-0.97%)
May 13, 2011 5.200 5.200 5.150 5.150 2,500 +0.00(+0.00%)
May 12, 2011 5.150 5.150 5.020 5.150 13,600 +0.00(+0.00%)
May 11, 2011 5.250 5.300 5.150 5.150 72,570 -0.10(-1.90%)
May 10, 2011 5.300 5.300 5.250 5.250 900 -0.05(-0.94%)
May 09, 2011 5.250 5.330 5.250 5.300 158,960 +0.14(+2.71%)
May 06, 2011 5.130 5.220 5.130 5.160 128,200 +0.05(+0.98%)
May 05, 2011 5.500 5.500 5.020 5.110 76,850 -0.19(-3.58%)
May 04, 2011 5.250 5.300 5.250 5.300 25,700 +0.05(+0.95%)
May 03, 2011 5.300 5.330 5.250 5.250 49,600 -0.07(-1.32%)
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.