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 (%)
May 31, 2012 3.080 3.300 2.730 3.000 8,700 -0.29(-8.81%)
May 30, 2012 2.950 3.330 2.950 3.290 317,650 +0.00(+0.00%)
May 29, 2012 3.290 3.290 3.290 0 +0.00(+0.00%)
May 28, 2012 3.290 3.290 3.290 3.290 1,300 -0.11(-3.24%)
May 25, 2012 3.430 3.430 3.400 3.400 200 -0.01(-0.29%)
May 24, 2012 3.410 3.410 3.410 3.410 200 +0.00(+0.00%)
May 23, 2012 3.060 3.410 2.600 3.410 350,400 +0.16(+4.92%)
May 22, 2012 3.250 3.250 3.250 3.250 500 +0.10(+3.17%)
May 18, 2012 3.150 3.150 3.150 0 -0.10(-3.08%)
May 17, 2012 3.260 3.270 3.250 3.250 5,154 +0.00(+0.00%)
May 16, 2012 3.260 3.260 3.250 3.250 6,000 +0.00(+0.00%)
May 15, 2012 3.500 3.500 3.250 3.250 6,000 -0.75(-18.75%)
May 14, 2012 4.000 4.000 4.000 4.000 2,000 +0.60(+17.65%)
May 11, 2012 3.690 3.840 3.400 3.400 1,100 -0.10(-2.86%)
May 10, 2012 3.400 3.500 3.400 3.500 1,800 +0.20(+6.06%)
May 09, 2012 3.460 3.650 3.260 3.300 29,600 -0.70(-17.50%)
May 08, 2012 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 07, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
May 04, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
May 03, 2012 3.700 4.000 3.700 4.000 1,500 +0.30(+8.11%)
May 02, 2012 3.850 3.850 3.700 3.700 163,100 -0.35(-8.64%)
May 01, 2012 4.020 4.100 4.000 4.050 67,600 +0.05(+1.25%)
Apr 30, 2012 4.000 4.000 4.000 4.000 53,260 +0.20(+5.26%)
Apr 27, 2012 3.750 3.800 3.750 3.800 262,500 +0.00(+0.00%)
Apr 26, 2012 3.450 3.800 3.450 3.800 760,100 +0.35(+10.14%)
Apr 25, 2012 3.450 3.450 3.450 3.450 5,450 -0.30(-8.00%)
Apr 24, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 23, 2012 3.450 3.750 3.450 3.750 1,500 +0.10(+2.74%)
Apr 20, 2012 3.750 3.750 3.650 3.650 10,000 -0.15(-3.95%)
Apr 19, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 18, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 17, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 16, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 13, 2012 3.990 3.990 3.800 3.800 2,000 +0.15(+4.11%)
Apr 12, 2012 3.900 3.900 3.650 3.650 251,400 -0.25(-6.41%)
Apr 11, 2012 3.900 3.900 3.900 3.900 10,000 -0.10(-2.50%)
Apr 10, 2012 4.000 4.000 4.000 4.000 1,000 +0.25(+6.67%)
Apr 09, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 05, 2012 3.750 3.750 3.750 3.750 200 -0.10(-2.60%)
Apr 04, 2012 4.200 4.200 3.850 3.850 66,340 -0.25(-6.10%)
Apr 03, 2012 4.100 4.100 4.100 4.100 50 +0.00(+0.00%)
Apr 02, 2012 4.100 4.100 4.100 4.100 255,032 -0.15(-3.53%)
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%)
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.