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 (%)
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%)
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.