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 29, 2011 5.690 5.690 5.500 5.500 8,450 +0.00(+0.00%)
Apr 28, 2011 5.500 5.500 5.500 5.500 4,290 +0.00(+0.00%)
Apr 27, 2011 5.800 5.800 5.260 5.500 38,840 +0.00(+0.00%)
Apr 26, 2011 5.600 5.800 5.500 5.500 416,450 -0.10(-1.79%)
Apr 25, 2011 5.550 5.600 5.450 5.600 544,400 +0.10(+1.82%)
Apr 21, 2011 5.500 5.600 5.500 5.500 110,100 +0.00(+0.00%)
Apr 20, 2011 5.500 5.500 5.400 5.500 293,745 +0.00(+0.00%)
Apr 19, 2011 6.000 6.000 5.500 5.500 339,885 +0.00(+0.00%)
Apr 18, 2011 5.500 5.750 5.500 5.500 167,880 +0.00(+0.00%)
Apr 15, 2011 5.450 5.500 5.350 5.500 302,325 +0.05(+0.92%)
Apr 14, 2011 5.350 5.450 5.350 5.450 188,650 +0.10(+1.87%)
Apr 13, 2011 5.240 5.450 5.200 5.350 156,550 +0.35(+7.00%)
Apr 12, 2011 5.440 5.440 5.000 5.000 41,000 -0.42(-7.75%)
Apr 11, 2011 5.490 5.490 4.900 5.420 107,080 +0.32(+6.27%)
Apr 08, 2011 4.970 5.250 4.970 5.100 225,050 +0.35(+7.37%)
Apr 07, 2011 4.730 5.000 4.730 4.750 55,000 -0.25(-5.00%)
Apr 06, 2011 4.950 5.000 4.850 5.000 225,250 +0.05(+1.01%)
Apr 05, 2011 4.850 4.950 4.750 4.950 136,190 +0.05(+1.02%)
Apr 04, 2011 4.850 4.900 4.800 4.900 9,722 +0.05(+1.03%)
Apr 01, 2011 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 31, 2011 4.850 4.850 4.800 4.850 8,700 +0.00(+0.00%)
Mar 30, 2011 4.850 5.000 4.850 4.850 5,000 +0.00(+0.00%)
Mar 29, 2011 5.050 5.050 4.850 4.850 35,040 -0.16(-3.19%)
Mar 28, 2011 5.000 5.100 5.000 5.010 64,000 -0.09(-1.76%)
Mar 25, 2011 4.850 5.100 4.850 5.100 235,630 +0.40(+8.51%)
Mar 24, 2011 4.550 4.750 4.540 4.700 40,445 +0.10(+2.17%)
Mar 23, 2011 4.500 4.600 4.450 4.600 62,500 +0.05(+1.10%)
Mar 22, 2011 4.500 4.600 4.500 4.550 58,545 +0.00(+0.00%)
Mar 21, 2011 4.740 4.550 4.500 4.550 67,925 -0.10(-2.15%)
Mar 18, 2011 4.300 4.720 4.300 4.650 189,234 +0.35(+8.14%)
Mar 17, 2011 4.000 4.300 4.000 4.300 160,900 +0.15(+3.61%)
Mar 16, 2011 4.250 4.450 4.150 4.150 42,600 +0.15(+3.75%)
Mar 15, 2011 4.000 4.550 4.000 4.000 38,500 +0.00(+0.00%)
Mar 14, 2011 4.160 4.250 4.000 4.000 795,600 +0.00(+0.00%)
Mar 11, 2011 4.050 4.100 4.000 4.000 992,920 +0.00(+0.00%)
Mar 10, 2011 4.000 4.000 4.000 4.000 54,000 -0.20(-4.76%)
Mar 09, 2011 4.200 4.200 4.000 4.200 57,500 -0.05(-1.18%)
Mar 08, 2011 4.250 4.250 4.250 4.250 500 -0.35(-7.61%)
Mar 07, 2011 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 04, 2011 4.640 4.650 4.550 4.600 65,100 +0.10(+2.22%)
Mar 03, 2011 4.500 4.750 4.480 4.500 88,500 +0.25(+5.88%)
Mar 02, 2011 4.300 4.300 4.250 4.250 59,000 +0.00(+0.00%)
Mar 01, 2011 4.250 4.250 4.250 4.250 163,450 +0.00(+0.00%)
Feb 28, 2011 4.100 4.250 4.100 4.250 58,500 +0.24(+5.99%)
Feb 25, 2011 4.010 4.010 4.010 4.010 1,460 +0.01(+0.25%)
Feb 24, 2011 4.100 4.100 4.000 4.000 9,402 +0.00(+0.00%)
Feb 23, 2011 4.250 4.250 4.000 4.000 25,750 -0.10(-2.44%)
Feb 22, 2011 4.250 4.250 4.100 4.100 2,300 -0.15(-3.53%)
Feb 18, 2011 4.250 4.250 4.250 4.250 12,000 -0.05(-1.16%)
Feb 17, 2011 4.300 4.300 4.300 4.300 200 +0.15(+3.61%)
Feb 16, 2011 4.000 4.150 4.000 4.150 21,500 +0.00(+0.00%)
Feb 15, 2011 4.150 4.150 4.150 4.150 53,900 +0.15(+3.75%)
Feb 14, 2011 4.000 4.250 3.900 4.000 47,764 +0.35(+9.59%)
Feb 11, 2011 3.650 3.650 3.650 3.650 43,500 +0.00(+0.00%)
Feb 10, 2011 3.650 3.650 3.650 3.650 106,500 +0.15(+4.29%)
Feb 09, 2011 3.500 3.500 3.450 3.500 76,710 +0.00(+0.00%)
Feb 08, 2011 3.330 3.600 3.200 3.500 58,000 +0.17(+5.11%)
Feb 07, 2011 3.350 3.350 3.220 3.330 21,800 -0.02(-0.60%)
Feb 04, 2011 3.200 3.490 3.200 3.350 36,200 +0.15(+4.69%)
Feb 03, 2011 3.480 3.480 3.100 3.200 87,200 -0.10(-3.03%)
Feb 02, 2011 3.000 3.340 3.000 3.300 224,990 +0.20(+6.45%)
Feb 01, 2011 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 31, 2011 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 28, 2011 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 27, 2011 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 26, 2011 3.100 3.100 3.100 3.100 4,000 +0.00(+0.00%)
Jan 25, 2011 3.000 3.100 3.000 3.100 2,500 +0.35(+12.73%)
Jan 24, 2011 3.300 3.300 2.750 2.750 6,500 -0.65(-19.12%)
Jan 21, 2011 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 20, 2011 3.510 3.510 3.400 3.400 4,000 -0.15(-4.23%)
Jan 19, 2011 3.500 3.600 3.500 3.550 39,000 +0.05(+1.43%)
Jan 18, 2011 3.500 3.500 3.500 3.500 21,000 +0.05(+1.45%)
Jan 17, 2011 3.450 3.450 3.450 3.450 2,000 +0.05(+1.47%)
Jan 14, 2011 3.550 3.550 3.400 3.400 48,400 +0.00(+0.00%)
Jan 13, 2011 3.310 3.400 3.300 3.400 64,000 +0.09(+2.72%)
Jan 12, 2011 3.300 3.310 3.300 3.310 13,000 +0.01(+0.30%)
Jan 11, 2011 3.200 3.300 3.200 3.300 22,400 +0.24(+7.84%)
Jan 10, 2011 3.060 3.060 3.060 3.060 1,500 +0.00(+0.00%)
Jan 07, 2011 3.060 3.060 3.060 3.060 2,000 -0.09(-2.86%)
Jan 06, 2011 3.200 3.200 3.140 3.150 18,000 +0.00(+0.00%)
Jan 05, 2011 3.150 3.150 3.150 0 +0.00(+0.00%)
Jan 04, 2011 3.150 3.150 3.150 3.150 16,000 +0.00(+0.00%)
Dec 31, 2010 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 30, 2010 3.150 3.150 3.150 3.150 20,000 +0.00(+0.00%)
Dec 29, 2010 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 24, 2010 3.150 3.150 3.150 3.150 1,000 -0.10(-3.08%)
Dec 23, 2010 3.250 3.250 3.250 3.250 10,000 +0.00(+0.00%)
Dec 22, 2010 3.250 3.250 3.250 3.250 13,000 +0.00(+0.00%)
Dec 21, 2010 3.250 3.250 3.250 3.250 23,500 +0.00(+0.00%)
Dec 20, 2010 3.080 3.250 3.080 3.250 12,000 +0.10(+3.17%)
Dec 17, 2010 3.270 3.270 3.100 3.150 5,500 +0.00(+0.00%)
Dec 16, 2010 3.080 3.150 3.080 3.150 35,800 +0.07(+2.27%)
Dec 15, 2010 3.080 3.080 3.080 0 +0.00(+0.00%)
Dec 14, 2010 3.080 3.080 3.080 3.080 3,000 -0.07(-2.22%)
Dec 13, 2010 3.150 3.150 3.150 3.150 3,000 -0.15(-4.55%)
Dec 10, 2010 3.300 3.300 3.300 3.300 1,000 +0.27(+8.91%)
Dec 09, 2010 3.030 3.030 3.000 3.030 113,800 +0.06(+2.02%)
Dec 08, 2010 2.950 2.980 2.950 2.970 6,400 -0.06(-1.98%)
Dec 07, 2010 3.000 3.030 3.000 3.030 25,200 +0.03(+1.00%)
Dec 06, 2010 3.010 3.030 3.000 3.000 33,000 -0.01(-0.33%)
Dec 03, 2010 3.000 3.010 3.000 3.010 15,400 +0.01(+0.33%)
Dec 02, 2010 3.000 3.000 3.000 3.000 210,600 +0.00(+0.00%)
Dec 01, 2010 2.990 3.030 2.990 3.000 140,100 +0.01(+0.33%)
Nov 30, 2010 2.750 2.990 2.750 2.990 13,015 +0.24(+8.73%)
Nov 29, 2010 2.750 2.750 2.750 2.750 22,400 -0.05(-1.79%)
Nov 26, 2010 2.800 2.800 2.800 2.800 3,000 +0.05(+1.82%)
Nov 25, 2010 2.850 2.850 2.750 2.750 29,130 -0.10(-3.51%)
Nov 24, 2010 2.850 2.850 2.850 2.850 900 +0.10(+3.64%)
Nov 23, 2010 2.850 2.850 2.700 2.750 63,140 -0.05(-1.79%)
Nov 22, 2010 2.900 2.900 2.800 2.800 26,500 +0.05(+1.82%)
Nov 19, 2010 2.750 2.750 2.750 2.750 48,500 +0.00(+0.00%)
Nov 18, 2010 2.760 2.770 2.750 2.750 6,900 -0.02(-0.72%)
Nov 17, 2010 2.750 2.770 2.650 2.770 669,300 -0.03(-1.07%)
Nov 16, 2010 2.900 2.930 2.750 2.800 97,100 -0.19(-6.35%)
Nov 15, 2010 2.950 3.000 2.950 2.990 212,550 +0.09(+3.10%)
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.