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 (%)
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%)
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.