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 28, 2017 0.4200 0.4600 0.4200 0.4600 80,860 +0.04(+9.52%)
Apr 27, 2017 0.4400 0.4400 0.4150 0.4200 13,400 -0.03(-6.67%)
Apr 25, 2017 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Apr 21, 2017 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 20, 2017 0.4400 0.4500 0.4300 0.4350 26,000 -0.01(-1.14%)
Apr 19, 2017 0.5000 0.5000 0.4300 0.4400 70,431 -0.05(-10.20%)
Apr 18, 2017 0.4400 0.4900 0.4400 0.4900 27,400 +0.02(+4.26%)
Apr 17, 2017 0.4700 0.4700 0.4700 0.4700 10,500 +0.01(+2.17%)
Apr 13, 2017 0.4600 0.4600 0.4600 0.4600 500 -0.01(-2.13%)
Apr 12, 2017 0.4950 0.4950 0.4600 0.4700 571,687 -0.01(-2.08%)
Apr 11, 2017 0.4600 0.4800 0.4500 0.4800 36,500 +0.02(+4.35%)
Apr 10, 2017 0.4500 0.4600 0.4500 0.4600 294,090 +0.01(+2.22%)
Apr 07, 2017 0.4450 0.4500 0.4150 0.4500 233,500 +0.02(+3.45%)
Apr 06, 2017 0.4050 0.4350 0.4050 0.4350 16,000 +0.03(+8.75%)
Apr 05, 2017 0.4400 0.4400 0.3900 0.4000 273,041 -0.04(-9.09%)
Apr 04, 2017 0.4800 0.4800 0.4400 0.4400 25,100 -0.03(-6.38%)
Apr 03, 2017 0.4800 0.4800 0.4700 0.4700 41,000 -0.01(-2.08%)
Mar 31, 2017 0.4650 0.4800 0.4400 0.4800 173,003 -0.01(-2.04%)
Mar 30, 2017 0.4700 0.5000 0.4700 0.4900 95,500 +0.02(+4.26%)
Mar 29, 2017 0.4500 0.4700 0.4250 0.4700 11,500 -0.01(-2.08%)
Mar 28, 2017 0.4700 0.4800 0.4500 0.4800 25,700 +0.03(+6.67%)
Mar 27, 2017 0.4200 0.4700 0.4200 0.4500 274,000 +0.03(+7.14%)
Mar 24, 2017 0.4200 0.4200 0.4200 0.4200 2,000 +0.02(+5.00%)
Mar 23, 2017 0.4400 0.4400 0.3900 0.4000 260,500 -0.01(-1.23%)
Mar 22, 2017 0.4000 0.4050 0.4000 0.4050 10,830 +0.01(+1.25%)
Mar 20, 2017 0.4000 0.4000 0.4000 320 -0.04(-9.09%)
Mar 17, 2017 0.4000 0.4400 0.4000 0.4400 336,525 +0.04(+10.00%)
Mar 16, 2017 0.4150 0.4150 0.4000 0.4000 119,800 -0.02(-4.76%)
Mar 15, 2017 0.3000 0.4200 0.3000 0.4200 610,500 +0.11(+35.48%)
Mar 14, 2017 0.3000 0.3100 0.3000 0.3100 3,500 -0.01(-3.13%)
Mar 13, 2017 0.2600 0.3200 0.2600 0.3200 22,036 +0.01(+3.23%)
Mar 10, 2017 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Mar 09, 2017 0.2900 0.3100 0.2800 0.3100 9,000 +0.00(+0.00%)
Mar 08, 2017 0.3200 0.3200 0.3100 0.3100 8,500 +0.01(+3.33%)
Mar 07, 2017 0.2900 0.3000 0.2900 0.3000 124,500 +0.00(+0.00%)
Mar 06, 2017 0.3000 0.3150 0.2700 0.3000 73,810 -0.02(-4.76%)
Mar 03, 2017 0.3200 0.3200 0.3150 0.3150 43,000 -0.03(-7.35%)
Mar 02, 2017 0.3600 0.3600 0.3200 0.3400 45,900 -0.02(-5.56%)
Mar 01, 2017 0.3500 0.3600 0.3450 0.3600 15,532 +0.02(+4.35%)
Feb 28, 2017 0.3500 0.3500 0.3450 0.3450 9,420 -0.01(-1.43%)
Feb 27, 2017 0.3600 0.3600 0.3500 0.3500 4,500 +0.00(+0.00%)
Feb 24, 2017 0.3500 0.3550 0.3500 0.3500 7,800 +0.00(+0.00%)
Feb 23, 2017 0.3650 0.3650 0.3500 0.3500 139,325 -0.03(-7.89%)
Feb 21, 2017 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Feb 17, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Feb 16, 2017 0.3850 0.3850 0.3750 0.3750 19,000 +0.00(+0.00%)
Feb 15, 2017 0.4000 0.4000 0.3750 0.3750 47,153 -0.01(-2.60%)
Feb 14, 2017 0.3900 0.4000 0.3800 0.3850 26,500 +0.00(+0.00%)
Feb 13, 2017 0.4000 0.4000 0.3850 0.3850 44,600 -0.02(-3.75%)
Feb 10, 2017 0.4000 0.4000 0.4000 0.4000 35,075 +0.00(+0.00%)
Feb 09, 2017 0.4000 0.4000 0.4000 0.4000 100,245 +0.00(+0.00%)
Feb 08, 2017 0.4000 0.4000 0.4000 0.4000 56,690 +0.00(+0.00%)
Feb 07, 2017 0.4000 0.4000 0.4000 0.4000 198,512 +0.00(+0.00%)
Feb 06, 2017 0.4000 0.4000 0.3900 0.4000 230,865 +0.02(+5.26%)
Feb 03, 2017 0.4000 0.4000 0.3800 0.3800 7,500 +0.00(+0.00%)
Feb 02, 2017 0.3800 0.3900 0.3500 0.3800 362,210 +0.04(+10.14%)
Feb 01, 2017 0.3500 0.3500 0.3450 0.3450 7,000 -0.04(-9.21%)
Jan 31, 2017 0.3750 0.3800 0.3750 0.3800 20,000 +0.00(+0.00%)
Jan 25, 2017 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jan 24, 2017 0.3750 0.3750 0.3750 0.3750 8,000 -0.02(-3.85%)
Jan 23, 2017 0.3800 0.3900 0.3800 0.3900 31,000 +0.01(+2.63%)
Jan 20, 2017 0.3900 0.3900 0.3800 0.3800 9,070 +0.01(+1.33%)
Jan 18, 2017 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jan 17, 2017 0.4000 0.4000 0.4000 0.4000 18,000 +0.00(+0.00%)
Jan 16, 2017 0.4000 0.4000 0.4000 0.4000 19,000 +0.00(+0.00%)
Jan 13, 2017 0.4000 0.4000 0.4000 0.4000 11,100 +0.00(+0.00%)
Jan 12, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 10, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jan 09, 2017 0.4400 0.4400 0.4100 0.4100 46,500 +0.00(+0.00%)
Jan 06, 2017 0.4100 0.4100 0.4000 0.4100 25,125 +0.00(+0.00%)
Jan 05, 2017 0.4000 0.4100 0.4000 0.4100 45,000 +0.03(+7.89%)
Dec 30, 2016 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Dec 29, 2016 0.3300 0.3500 0.3300 0.3500 8,135 +0.03(+9.37%)
Dec 28, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Dec 23, 2016 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Dec 21, 2016 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Dec 19, 2016 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 15, 2016 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Dec 14, 2016 0.3750 0.3750 0.3750 0.3750 1,100 -0.03(-6.25%)
Dec 13, 2016 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.11%)
Dec 12, 2016 0.3900 0.3900 0.3700 0.3700 4,000 -0.02(-5.13%)
Dec 09, 2016 0.4000 0.4000 0.3900 0.3900 5,200 +0.01(+2.63%)
Dec 07, 2016 0.3800 0.3800 0.3800 0 -0.03(-8.43%)
Dec 02, 2016 0.4150 0.4150 0.4150 0 -0.07(-13.54%)
Nov 29, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 28, 2016 0.3800 0.5400 0.3800 0.4800 384,500 +0.05(+11.63%)
Nov 23, 2016 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
Nov 22, 2016 0.4200 0.4200 0.4050 0.4050 21,000 -0.07(-15.62%)
Nov 21, 2016 0.3950 0.4800 0.3950 0.4800 20,500 +0.08(+20.00%)
Nov 14, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2016 0.4100 0.4100 0.3950 0.4000 25,000 +0.00(+0.00%)
Nov 10, 2016 0.4550 0.4600 0.4000 0.4000 28,700 -0.10(-20.00%)
Nov 09, 2016 0.5500 0.5500 0.4550 0.5000 64,200 +0.05(+11.11%)
Nov 08, 2016 0.4650 0.4650 0.4500 0.4500 14,500 -0.03(-6.25%)
Nov 07, 2016 0.4900 0.4900 0.4800 0.4800 25,500 -0.02(-4.00%)
Nov 03, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 02, 2016 0.5100 0.5400 0.5000 0.5000 71,200 +0.00(+0.00%)
Nov 01, 2016 0.5000 0.5000 0.5000 0.5000 188,413 +0.00(+0.00%)
Oct 31, 2016 0.4400 0.5700 0.4400 0.5000 149,470 +0.01(+2.04%)
Oct 28, 2016 0.4500 0.4900 0.4500 0.4900 21,000 +0.04(+8.89%)
Oct 27, 2016 0.4850 0.4850 0.4500 0.4500 6,000,500 -0.01(-2.17%)
Oct 26, 2016 0.4800 0.4800 0.4600 0.4600 5,002 +0.00(+0.00%)
Oct 25, 2016 0.4550 0.4600 0.4550 0.4600 3,500 +0.02(+4.55%)
Oct 21, 2016 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Oct 20, 2016 0.4250 0.4250 0.4250 0.4250 3,000 -0.03(-5.56%)
Oct 19, 2016 0.4500 0.4500 0.4500 0.4500 5,000 +0.05(+12.50%)
Oct 17, 2016 0.4000 0.4000 0.4000 180 -0.02(-4.76%)
Oct 14, 2016 0.4200 0.4200 0.4200 0.4200 43,500 +0.00(+0.00%)
Oct 12, 2016 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Oct 11, 2016 0.4250 0.4250 0.4100 0.4250 12,500 +0.01(+2.41%)
Oct 07, 2016 0.4150 0.4150 0.4150 0 -0.05(-9.78%)
Oct 06, 2016 0.5000 0.5000 0.4600 0.4600 23,100 -0.04(-8.00%)
Oct 05, 2016 0.4400 0.5000 0.4400 0.5000 30,000 +0.06(+13.64%)
Oct 04, 2016 0.4800 0.4800 0.4300 0.4400 40,926 -0.04(-8.33%)
Oct 03, 2016 0.5200 0.5200 0.4800 0.4800 18,000 -0.04(-7.69%)
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%)
Jul 04, 2016 0.4000 0.4400 0.4000 0.4000 3,293,350 +0.00(+0.00%)
Jun 30, 2016 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jun 29, 2016 0.3600 0.4800 0.3550 0.4050 317,275 +0.08(+22.73%)
Jun 28, 2016 0.3300 0.3300 0.3300 0.3300 6,617 +0.00(+0.00%)
Jun 27, 2016 0.3000 0.3300 0.2950 0.3300 209,500 +0.03(+10.00%)
Jun 24, 2016 0.3000 0.3000 0.3000 0.3000 8,000 +0.01(+3.45%)
Jun 23, 2016 0.3000 0.3000 0.2900 0.2900 105,000 +0.01(+1.75%)
Jun 21, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 20, 2016 0.3200 0.3300 0.2800 0.2850 34,652 -0.06(-16.18%)
Jun 17, 2016 0.3600 0.3950 0.3250 0.3400 64,150 -0.04(-10.53%)
Jun 16, 2016 0.3450 0.3800 0.3450 0.3800 4,400 +0.03(+7.04%)
Jun 15, 2016 0.3900 0.3900 0.3550 0.3550 12,400 -0.05(-11.25%)
Jun 14, 2016 0.3950 0.4000 0.3950 0.4000 10,140 +0.00(+0.00%)
Jun 13, 2016 0.3900 0.4000 0.3900 0.4000 354,560 +0.01(+2.56%)
Jun 10, 2016 0.3900 0.4000 0.3900 0.3900 75,500 +0.00(+0.00%)
Jun 09, 2016 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Jun 08, 2016 0.3900 0.3900 0.3900 0.3900 14,076 +0.01(+2.63%)
Jun 07, 2016 0.3750 0.3800 0.3750 0.3800 15,400 +0.01(+1.33%)
Jun 06, 2016 0.3700 0.3750 0.3700 0.3750 7,000 +0.01(+2.74%)
Jun 03, 2016 0.3500 0.3650 0.3300 0.3650 19,500 +0.02(+7.35%)
Jun 02, 2016 0.3350 0.3400 0.3300 0.3400 12,500 -0.04(-10.53%)
Jun 01, 2016 0.3750 0.3800 0.3750 0.3800 2,678 +0.04(+10.14%)
May 31, 2016 0.3450 0.3450 0.3400 0.3450 6,600 -0.04(-9.21%)
May 30, 2016 0.3800 0.3800 0.3800 0.3800 800 +0.00(+0.00%)
May 26, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 24, 2016 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
May 19, 2016 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
May 18, 2016 0.3750 0.3900 0.3750 0.3900 22,000 +0.01(+1.30%)
May 17, 2016 0.3850 0.3850 0.3850 0.3850 2,600 +0.02(+5.48%)
May 16, 2016 0.3500 0.3650 0.3300 0.3650 48,500 +0.02(+4.29%)
May 13, 2016 0.3000 0.3500 0.3000 0.3500 3,500 +0.03(+11.11%)
May 11, 2016 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
May 10, 2016 0.2500 0.3000 0.2500 0.3000 343,900 +0.02(+5.26%)
May 06, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
May 05, 2016 0.3200 0.3200 0.2800 0.2800 32,000 -0.04(-12.50%)
May 04, 2016 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
May 03, 2016 0.3300 0.3350 0.3200 0.3200 69,500 -0.04(-11.11%)
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.