Biophytis Historical Data - ALBPS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Biophytis (ALBPS)
Biophytis (ALBPS) Historical

Biophytis (ALBPS)

0.78

0.00

( 0.00% )

Updated: 05:44:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.039	-4.7619047619	0.819	0.82	0.75	30673	0.78970031	DE
4	0.7776	32400	0.0024	0.9	0.0021	7161869	0.00490653	DE
12	0.7758	18471.4285714	0.0042	0.9	0.0021	23719284	0.00313716	DE
26	0.7737	12280.952381	0.0063	0.9	0.0021	16139788	0.00398468	DE
52	0.758	3445.45454545	0.022	0.9	0.0021	12580445	0.00798409	DE
156	-0.2405	-23.5668789809	1.0205	1.0595	0.0021	5733545	0.06132572	DE
260	-0.404	-34.1216216216	1.184	2.73	0.0021	4761471	0.27490677	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716222600	0.78	-0.0196	-2.45	0.8	0.8	0.7701	18311
1715963400	0.7996	0.0082	1.04	0.8098999	0.8098999	0.78	13125
1715877000	0.7914	-0.0086	-1.08	0.8	0.8194	0.78	29813
1715790600	0.8	0.02	2.56	0.79	0.8199999	0.77	44528
1715704200	0.78	-0.0145	-1.83	0.8189999	0.8189999	0.75	47587
1715617800	0.7945	0.0122	1.56	0.7823	0.8	0.77	25703
1715358600	0.7823	0.0023	0.29	0.78	0.8	0.76	46534
1715272200	0.78	-0.04	-4.88	0.8	0.8	0.75	14063
1715185800	0.8199999	-0.03	-3.53	0.8989	0.8989	0.795	69814
1715099400	0.85	0	0.00	0.85	0.9	0.85	46700
1715013000	0.85	0.06	7.59	0.85	0.85	0.79	51165
1714753800	0.79	0.7879	37,519.05	0.8199999	0.85	0.74	42681
1714667400	0.0021	0	0.00	0.0022	0.0023999	0.0021	31100529
1714494600	0.0021	-0.0003	-12.50	0.0023999	0.0023999	0.0021	17003279
1714408200	0.0023999	0.0001	4.35	0.0023999	0.0023999	0.0022	10456881
1714149000	0.0023	0.0001	4.55	0.0021	0.0023999	0.0021	9831861
1714062600	0.0022	-0.0001	-4.35	0.0023999	0.0026	0.0021	34726476
1713976200	0.0023	-0.0002	-8.00	0.0026	0.0026	0.0023	8951692
1713889800	0.0025	0.0002	8.70	0.0023999	0.0027	0.0023	23554766
1713803400	0.0023	-0.0001	-4.17	0.0023999	0.0023999	0.0022	7563554
1713544200	0.0023999	0	0.00	0.0023	0.0023999	0.0023	12511845
1713457800	0.0023999	0.0001	4.35	0.0023	0.0023999	0.0022	13332411
1713371400	0.0023	-0.0002	-8.00	0.0025	0.0026	0.0022	25683984
1713285000	0.0025	-0.0001	-3.85	0.0027	0.0027	0.0023999	29517413
1713198600	0.0026	0	0.00	0.0026	0.0028	0.0023999	26943421
1712939400	0.0026	0	0.00	0.0027	0.0027	0.0023999	27383426
1712853000	0.0026	-0.0002	-7.14	0.0028999	0.0028999	0.0026	35848564
1712766600	0.0028	0.0001	3.70	0.0028	0.003	0.0027	62606117
1712680200	0.0027	0.0001	3.85	0.0035	0.0043	0.0027	514322206
1712593800	0.0026	-0.0002	-7.14	0.003	0.003	0.0025	23100826
1712334600	0.0028	-0.0001	-3.45	0.0028999	0.0028999	0.0026	18875557
1712248200	0.0028999	0	0.00	0.0028999	0.0028999	0.0028	5240923
1712161800	0.0028999	-0.0001	-3.33	0.003	0.0031	0.0028	17754793
1712075400	0.003	-0.0005	-14.29	0.0037	0.0037	0.003	42135695
1711647000	0.0035	0.0002	6.06	0.0034	0.0035	0.0032	19610256
1711560600	0.0033	-0.0001	-2.94	0.0035	0.0037	0.0033	22475044
1711474200	0.0034	-0.0003	-8.11	0.0038	0.0038	0.0032	20265613
1711387800	0.0037	0.0003	8.82	0.0037	0.0051	0.0036	112513642
1711128600	0.0034	0.0005001	17.25	0.0031	0.0038	0.003	26148363
1711042200	0.0028999	-0.0002	-6.45	0.0031	0.0031	0.0027	10249263
1710955800	0.0031	-0.0001	-3.13	0.003	0.0031	0.003	3712712
1710869400	0.0032	-0.0002	-5.88	0.0031	0.0033	0.003	9725335
1710783000	0.0034	-0.0003	-8.11	0.0036	0.0038	0.003	42021341
1710523800	0.0037	0	0.00	0.0038	0.0038	0.0036	1755535
1710437400	0.0037	0	0.00	0.0037	0.0038	0.0035	4753793
1710351000	0.0037	-0.0001	-2.63	0.0038	0.0038	0.0036	4482338
1710264600	0.0038	0	0.00	0.0039	0.0039	0.0038	1275320
1710178200	0.0038	-0.0003	-7.32	0.004	0.0041	0.0038	7035148
1709919000	0.0041	0.0001	2.50	0.0041	0.0042	0.0039	16569616
1709832600	0.004	0	0.00	0.0042	0.0042	0.004	2661932
1709746200	0.004	0	0.00	0.0041	0.0042	0.0039	2293798
1709659800	0.004	-0.0002	-4.76	0.0042	0.0042	0.004	5289882
1709573400	0.0042	0	0.00	0.0042	0.0042	0.004	1829423
1709314200	0.0042	0	0.00	0.0044	0.0044	0.0041	3191152
1709227800	0.0042	0.0001	2.44	0.0046	0.0046	0.0041	10128435
1709141400	0.0041	0	0.00	0.0041	0.0041	0.0041	0
1709055000	0.0041	-0.0001	-2.38	0.0042	0.0042	0.004	1395706
1708968600	0.0042	0	0.00	0.0042	0.0042	0.004	1440185
1708709400	0.0042	-0.0001	-2.33	0.0043	0.0043	0.0041	2193300
1708623000	0.0043	0.0001	2.38	0.0043	0.0043	0.0041	2203710
1708536600	0.0042	-0.0001	-2.33	0.0041	0.0043	0.0041	2377090

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions