Skip to main content
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 (%)
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%)
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.