Dark

ACPGF
ACACIA PHARMA GRP PLC
stock OTC

Inactive

Jun 10, 2022

0.9900USD+7.609%(+0.0700)385

Pre-market

0.00USD-100.000%(-0.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	0.9900	0.9900	0.9900	0.9900	+7.609%	385	0.000%
2022-06-02	0.9200	0.9200	0.9200	0.9200	-0.476%	1,000	+7.609%
2022-05-25	0.9244	0.9244	0.9244	0.9244	+1.694%	2,120	+7.096%
2022-05-20	0.8950	0.9090	0.8950	0.9090	+6.565%	2,400	+8.911%
2022-05-19	0.8520	0.8530	0.8520	0.8530	+7.296%	1,000	+16.061%
2022-05-12	0.7610	0.7950	0.7610	0.7950	-1.365%	2,000	+24.528%
2022-05-11	0.8060	0.8060	0.8060	0.8060	-7.569%	7,310	+22.829%
2022-04-26	0.8420	0.8720	0.8420	0.8720	-4.803%	3,934	+13.532%
2022-04-05	0.9180	0.9200	0.9010	0.9160	+1.665%	10,000	+8.079%
2022-04-04	0.9010	0.9010	0.9010	0.9010	+12.625%	2,000	+9.878%
2022-03-30	0.8000	0.8000	0.8000	0.8000	-19.379%	5,660	+23.750%
2022-03-28	1.4400	1.4400	0.9923	0.9923	-31.090%	19,175	-0.232%
2022-03-23	1.4200	1.4400	1.4200	1.4400	-3.994%	32,431	-31.250%
2022-03-22	1.4999	1.4999	1.4999	1.4999	+11.104%	500	-33.996%
2022-03-18	1.3500	1.3500	1.3500	1.3500	+8.000%	1,000	-26.667%
2022-03-11	1.2500	1.2500	1.2500	1.2500	-3.101%	100	-20.800%
2022-03-09	1.2900	1.2900	1.2900	1.2900	+2.381%	1,000	-23.256%
2022-03-07	1.2600	1.2600	1.2600	1.2600	-3.448%	6,000	-21.429%
2022-03-04	1.3050	1.3050	1.3050	1.3050	-18.182%	200	-24.138%
2022-02-03	1.5950	1.5950	1.5950	1.5950	-5.060%	1,232	-37.931%
2022-02-02	1.5800	1.6800	1.5800	1.6800	+8.387%	2,232	-41.071%
2022-01-24	1.5500	1.5500	1.5500	1.5500	-3.427%	690	-36.129%
2022-01-20	1.6050	1.6050	1.6050	1.6050	-3.313%	1,140	-38.318%
2022-01-19	1.6600	1.6600	1.6600	1.6600	-13.089%	500	-40.361%
2022-01-11	1.9000	1.9100	1.9000	1.9100	+15.758%	1,200	-48.168%
2022-01-05	1.6500	1.6500	1.6500	1.6500	+10.738%	2,000	-40.000%
2021-12-29	1.4600	1.4900	1.4500	1.4900	+1.361%	5,400	-33.557%
2021-12-21	1.4250	1.4700	1.4250	1.4700	+1.379%	764	-32.653%
2021-12-09	1.4500	1.4500	1.4500	1.4500	-0.685%	4,000	-31.724%
2021-12-07	1.4600	1.4600	1.4600	1.4600	+1.003%	2,000	-32.192%
2021-12-03	1.4800	1.4800	1.4455	1.4455	-2.331%	1,600	-31.512%
2021-12-02	1.5000	1.5000	1.4800	1.4800	-6.329%	1,500	-33.108%
2021-11-30	1.6100	1.6100	1.5800	1.5800	-1.558%	508	-37.342%
2021-11-29	1.6400	1.6400	1.6050	1.6050	+0.943%	912	-38.318%
2021-11-26	1.5900	1.5900	1.5900	1.5900	-2.454%	500	-37.736%
2021-11-24	1.6200	1.6300	1.6200	1.6300	-2.976%	1,500	-39.264%
2021-11-23	1.6600	1.6800	1.5700	1.6800	-1.754%	42,490	-41.071%
2021-11-19	1.7100	1.7100	1.7100	1.7100	-0.581%	400	-42.105%
2021-11-18	1.7100	1.7200	1.7100	1.7200	-4.972%	3,200	-42.442%
2021-11-17	1.7900	1.8100	1.7900	1.8100	0.000%	700	-45.304%
2021-11-16	1.8000	1.8100	1.8000	1.8100	-1.630%	1,100	-45.304%
2021-11-15	1.8600	1.8600	1.8400	1.8400	-2.646%	6,150	-46.196%
2021-11-11	1.8900	1.8900	1.8900	1.8900	-3.571%	200	-47.619%
2021-11-09	1.9600	1.9600	1.9600	1.9600	+0.513%	1,700	-49.490%
2021-11-08	1.9000	1.9500	1.9000	1.9500	-2.985%	1,600	-49.231%
2021-10-29	1.9800	2.0100	1.9350	2.0100	+0.500%	400	-50.746%
2021-10-27	2.0000	2.0000	2.0000	2.0000	-2.439%	1,100	-50.500%
2021-10-26	2.0200	2.0500	2.0200	2.0500	+0.737%	920	-51.707%
2021-10-25	2.0350	2.0350	2.0350	2.0350	-1.691%	200	-51.351%
2021-10-22	2.0700	2.0700	2.0700	2.0700	-2.358%	2,000	-52.174%
2021-10-18	2.1000	2.1200	2.1000	2.1200	-29.333%	2,400	-53.302%
2021-10-15	2.3000	3.0000	2.1100	3.0000	+27.660%	51,300	-67.000%
2021-10-14	2.3500	2.3500	2.3500	2.3500	+4.444%	100	-57.872%
2021-10-13	2.0711	2.2500	2.0711	2.2500	0.000%	17,100	-56.000%
2021-10-12	2.2500	2.2500	2.2500	2.2500	+7.143%	200	-56.000%
2021-10-07	2.1000	2.1000	2.1000	2.1000	0.000%	1,000	-52.857%
2021-10-06	2.1000	2.1000	2.1000	2.1000	-8.696%	500	-52.857%
2021-10-05	2.2275	2.3000	2.2275	2.3000	+4.545%	2,000	-56.957%
2021-10-04	2.2500	2.2500	2.2000	2.2000	-6.383%	1,000	-55.000%
2021-10-01	2.3500	2.3500	2.3500	2.3500	-4.082%	127,500	-57.872%
2021-09-30	2.4500	2.4500	2.4500	2.4500	-2.000%	400	-59.592%
2021-09-23	2.5000	2.5000	2.5000	2.5000	-9.091%	600	-60.400%
2021-09-22	2.7500	2.7500	2.7500	2.7500	+12.245%	300	-64.000%
2021-09-21	2.4500	2.4500	2.4500	2.4500	-9.259%	2,500	-59.592%
2021-09-20	2.7000	2.7000	2.7000	2.7000	+10.204%	2,500	-63.333%
2021-09-17	2.4500	2.4500	2.4500	2.4500	-38.750%	600	-59.592%
2021-09-13	4.0000	4.0000	4.0000	4.0000	0.000%	600	-75.250%
2021-09-10	2.6800	4.0000	2.6800	4.0000	+45.455%	2,400	-75.250%
2021-09-09	2.7500	2.7500	2.7500	2.7500	+6.796%	2,500	-64.000%
2021-09-03	2.5750	2.5750	2.5750	2.5750	-6.364%	500	-61.553%
2021-09-02	2.7500	2.7500	2.7500	2.7500	+1.852%	500	-64.000%
2021-08-26	2.7000	2.7000	2.7000	2.7000	+3.846%	100	-63.333%
2021-08-23	2.6000	2.6000	2.6000	2.6000	-3.704%	100	-61.923%
2021-08-20	2.7000	2.7000	2.7000	2.7000	+4.651%	100	-63.333%
2021-08-09	2.5800	2.5800	2.5800	2.5800	+0.389%	360	-61.628%
2021-08-06	2.5500	2.5700	2.5500	2.5700	-19.688%	800	-61.479%
2021-08-04	3.2000	3.2000	3.2000	3.2000	+23.077%	600	-69.063%
2021-08-03	2.6000	2.6000	2.6000	2.6000	-4.412%	2,500	-61.923%
2021-07-12	2.7200	2.7200	2.7200	2.7200	-7.205%	2,500	-63.603%
2021-07-06	2.9312	2.9312	2.9312	2.9312	-0.637%	4,405	-66.225%
2021-07-02	2.9500	2.9500	2.9500	2.9500	+18.000%	16,400	-66.441%
2021-06-25	2.7500	2.7500	2.5000	2.5000	+0.402%	1,420	-60.400%
2021-06-24	2.4900	2.4900	2.4900	2.4900	-23.385%	2,500	-60.241%
2021-06-21	3.2500	3.2500	3.2500	3.2500	+22.642%	200	-69.538%
2021-06-14	2.6500	2.6500	2.6500	2.6500	-11.667%	150	-62.642%
2021-06-11	3.0000	3.0000	3.0000	3.0000	+9.890%	500	-67.000%
2021-06-08	2.7300	2.7300	2.7300	2.7300	+3.019%	2,500	-63.736%
2021-05-20	2.6500	2.6500	2.6500	2.6500	+32.500%	5,000	-62.642%
2021-04-21	2.0000	2.0000	2.0000	2.0000	-33.333%	100	-50.500%
2021-04-12	3.0000	3.0000	3.0000	3.0000	0.000%	500	-67.000%
2021-03-29	3.0000	3.0000	3.0000	3.0000	-0.990%	100	-67.000%
2021-03-23	3.0300	3.0300	3.0300	3.0300	-14.648%	10,000	-67.327%
2021-03-15	3.5500	3.5500	3.5500	3.5500	+1.429%	280	-72.113%
2021-03-02	3.5000	3.5000	3.5000	3.5000	-6.667%	1,000	-71.714%
2021-02-26	3.7500	3.7500	3.7500	3.7500	+8.382%	300	-73.600%
2021-02-22	3.9000	3.9000	3.4600	3.4600	-11.282%	3,740	-71.387%
2021-02-19	3.9000	3.9000	3.9000	3.9000	+1.036%	100	-74.615%
2021-02-11	3.8600	3.8600	3.8600	3.8600	+0.260%	859	-74.352%
2021-02-09	3.8500	3.8500	3.8500	3.8500	-3.750%	1,000	-74.286%
2021-02-05	4.0000	4.0000	4.0000	4.0000	0.000%	500	-75.250%
2021-02-02	4.0000	6.0000	4.0000	4.0000	+5.263%	861	-75.250%
2021-02-01	3.8000	3.8000	3.8000	3.8000	+1.198%	35,000	-73.947%
2021-01-29	3.7550	3.7550	3.7550	3.7550	-3.222%	4,600	-73.635%
2021-01-20	3.8800	3.8800	3.8800	3.8800	+52.157%	1,000	-74.485%
2020-12-22	2.5500	2.5500	2.5500	2.5500	+13.333%	2,500	-61.176%
2020-10-30	2.2500	2.2500	2.2500	2.2500	0.000%	219	-56.000%
2020-10-29	2.2500	2.2500	2.2500	2.2500	-8.163%	200	-56.000%
2020-10-27	2.4500	2.4500	2.4500	2.4500	-2.000%	500	-59.592%
2020-10-23	2.5000	2.5000	2.5000	2.5000	0.000%	2,400	-60.400%
2020-10-22	2.5000	2.5000	2.5000	2.5000	-1.961%	100	-60.400%
2020-10-21	2.5000	2.6500	2.5000	2.5500	-7.273%	4,105	-61.176%
2020-10-20	2.7500	2.7500	2.7500	2.7500	+10.000%	500	-64.000%
2020-10-14	2.5000	2.5000	2.5000	2.5000	-1.961%	400	-60.400%
2020-10-13	2.5500	2.5500	2.5500	2.5500	-5.204%	500	-61.176%
2020-10-12	2.7000	2.7000	2.6900	2.6900	+0.373%	395	-63.197%
2020-10-09	2.9500	2.9500	2.6800	2.6800	-4.286%	4,500	-63.060%
2020-10-07	2.8000	2.8000	2.8000	2.8000	+9.804%	100	-64.643%
2020-10-06	2.5500	2.5500	2.5500	2.5500	0.000%	300	-61.176%
2020-10-02	2.5500	2.5500	2.5500	2.5500	+2.000%	380	-61.176%
2020-09-29	2.5000	2.5000	2.5000	2.5000	+8.225%	500	-60.400%
2020-09-28	2.6500	2.6500	2.3100	2.3100	-16.000%	700	-57.143%
2020-09-25	2.7500	2.7500	2.7500	2.7500	-8.333%	500	-64.000%
2020-09-24	3.0000	3.0000	3.0000	3.0000	+22.449%	500	-67.000%
2020-09-22	2.4500	2.4500	2.4500	2.4500	0.000%	100	-59.592%
2020-08-27	3.2500	3.2500	2.4500	2.4500	-7.197%	1,100	-59.592%
2020-08-19	2.7500	2.7500	2.6400	2.6400	+7.755%	905	-62.500%
2020-08-14	2.4500	2.4500	2.4500	2.4500	-51.000%	4,391	-59.592%
2020-08-11	5.0000	5.0000	5.0000	5.0000	+53.846%	500	-80.200%
2020-07-17	3.2500	3.2500	3.2500	3.2500	+5.178%	1,000	-69.538%
2020-07-14	3.0900	3.0900	3.0900	3.0900	-9.118%	500	-67.961%
2020-07-10	3.4000	3.4000	3.4000	3.4000	+6.918%	1,000	-70.882%
2020-07-09	3.1800	3.1800	3.1800	3.1800	-4.217%	2,000	-68.868%
2020-07-08	3.3200	3.3200	3.3200	3.3200	-11.467%	5,000	-70.181%
2020-07-06	3.7500	3.7500	3.7500	3.7500	+6.838%	13,500	-73.600%
2020-06-15	3.5100	3.5100	3.5100	3.5100	+8.000%	500	-71.795%
2020-05-22	3.2500	3.2500	3.2500	3.2500	+12.069%	300	-69.538%
2020-05-21	2.9000	2.9000	2.9000	2.9000	+7.011%	1,000	-65.862%
2020-05-20	2.7100	2.7100	2.7100	2.7100	+8.400%	20,000	-63.469%
2020-05-14	2.5300	2.5300	2.5000	2.5000	-9.091%	5,100	-60.400%
2020-05-12	2.7500	2.7500	2.7500	2.7500	+1.852%	5,000	-64.000%
2020-05-11	2.6700	2.7000	2.6700	2.7000	-7.216%	21,200	-63.333%
2020-04-14	2.9100	2.9100	2.9100	2.9100	-14.412%	5,000	-65.979%
2020-04-09	3.4000	3.4000	3.4000	3.4000	-1.734%	200	-70.882%
2020-03-17	3.4600	3.4600	3.4600	3.4600	+0.290%	125	-71.387%
2020-03-06	3.4500	3.4500	3.4500	3.4500	+11.290%	280	-71.304%
2020-03-05	3.1000	3.1000	3.1000	3.1000	-11.681%	1,100	-68.065%
2020-03-04	3.5100	3.5100	3.5100	3.5100	-12.250%	1,500	-71.795%
2020-03-03	3.6200	4.0000	3.6200	4.0000	0.000%	1,435	-75.250%
2020-02-26	4.0000	4.0000	4.0000	4.0000	+18.694%	1,000	-75.250%
2020-02-12	3.3700	3.3700	3.3700	3.3700	-13.811%	17,800	-70.623%
2020-01-30	3.9100	3.9100	3.9100	3.9100	-1.511%	300	-74.680%
2020-01-29	3.9400	3.9700	3.9400	3.9700	-1.244%	18,000	-75.063%
2020-01-28	4.0200	4.0200	4.0200	4.0200	+11.667%	100	-75.373%
2020-01-27	3.6000	3.6000	3.6000	3.6000	+3.448%	5,948	-72.500%
2020-01-24	3.4800	3.4800	3.4800	3.4800	+5.455%	2,124	-71.552%
2020-01-23	3.3500	3.3500	3.3000	3.3000	+5.769%	4,000	-70.000%
2020-01-16	3.1200	3.1200	3.1200	3.1200	-6.306%	3,000	-68.269%
2020-01-13	3.3300	3.3300	3.3300	3.3300	+35.918%	2,000	-70.270%
2019-12-31	2.4500	2.4500	2.4500	2.4500	0.000%	500	-59.592%

.dark-mode .R7G8S0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7G8S0{ color: #333333; background-color: white; border: 2px solid #333333; }ACPGFACACIA PHARMA GRP PLCstock OTC

ACPGF
ACACIA PHARMA GRP PLC
stock OTC