Acticor Biotech Historical Data - ALACT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Acticor Biotech (ALACT)
Acticor Biotech (ALACT) Historical

Acticor Biotech (ALACT)

0.52

-0.062

( -10.65% )

Updated: 05:45:47

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.279	115.767634855	0.241	0.7	0.241	136848	0.49928712	DE
4	0.1	23.8095238095	0.42	0.7	0.22	52473	0.44300265	DE
12	-0.04	-7.14285714286	0.56	0.7	0.22	22157	0.42809781	DE
26	-2.92	-84.8837209302	3.44	4.21	0.22	71486	0.68440751	DE
52	-3.98	-88.4444444444	4.5	5.32	0.22	42977	1.15176853	DE
156	-1.218	-70.080552359	1.738	11	0.22	16101	1.87052538	DE
260	0.354	213.253012048	0.166	11	0.11	60961	1.20925064	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728318600	0.582	0.113	24.09	0.536	0.7	0.52	289744
1728059400	0.469	0.149	46.56	0.5	0.664	0.37	317707
1727973000	0.32	0	0.00	0.29	0.32	0.29	10751
1727886600	0.32	0.07	28.00	0.288	0.34	0.272	57808
1727800200	0.25	0.01	4.17	0.241	0.26	0.241	8229
1727713800	0.24	-0.019	-7.34	0.259	0.259	0.22	36353
1727454600	0.259	-0.022	-7.83	0.2819999	0.289	0.259	9923
1727368200	0.281	-0.004	-1.40	0.281	0.3	0.281	14832
1727281800	0.2849999	-0.015	-5.00	0.3	0.31	0.281	12445
1727195400	0.3	-0.04	-11.76	0.33	0.339	0.3	14176
1727109000	0.34	0.03	9.68	0.24	0.38	0.24	79343
1726849800	0.31	-0.03	-8.82	0.34	0.34	0.31	29441
1726763400	0.34	-0.022	-6.08	0.39	0.39	0.34	7756
1726677000	0.362	0.012	3.43	0.35	0.42	0.35	61389
1726590600	0.35	-0.025	-6.67	0.375	0.38	0.34	25391
1726504200	0.375	-0.075	-16.67	0.47	0.49	0.342	42771
1726245000	0.45	0.03	7.14	0.6	0.63	0.45	31405
1726158600	0.42	0	0.00	0.42	0.42	0.42	0
1726072200	0.42	0	0.00	0.42	0.42	0.42	0
1725985800	0.42	0	0.00	0.42	0.42	0.42	0
1725899400	0.42	0	0.00	0.42	0.42	0.42	0
1725640200	0.42	0	0.00	0.42	0.42	0.42	0
1725553800	0.42	0	0.00	0.42	0.42	0.42	0
1725467400	0.42	0	0.00	0.42	0.42	0.42	0
1725381000	0.42	0	0.00	0.42	0.42	0.42	0
1725294600	0.42	0	0.00	0.42	0.42	0.42	0
1725035400	0.42	0	0.00	0.42	0.42	0.42	0
1724949000	0.42	0	0.00	0.42	0.42	0.42	0
1724862600	0.42	0	0.00	0.42	0.42	0.42	0
1724776200	0.42	0	0.00	0.42	0.42	0.42	0
1724689800	0.42	0	0.00	0.42	0.42	0.42	0
1724430600	0.42	0	0.00	0.42	0.42	0.42	0
1724344200	0.42	0	0.00	0.42	0.42	0.42	0
1724257800	0.42	0	0.00	0.42	0.42	0.42	0
1724171400	0.42	0	0.00	0.42	0.42	0.42	0
1724085000	0.42	0	0.00	0.42	0.42	0.42	0
1723825800	0.42	0	0.00	0.42	0.42	0.42	0
1723739400	0.42	0	0.00	0.42	0.42	0.42	0
1723653000	0.42	0	0.00	0.42	0.42	0.42	0
1723566600	0.42	0	0.00	0.42	0.42	0.42	0
1723480200	0.42	0	0.00	0.42	0.42	0.42	0
1723221000	0.42	0	0.00	0.42	0.42	0.42	0
1723134600	0.42	0	0.00	0.42	0.42	0.42	0
1723048200	0.42	0.157	59.70	0.42	0.42	0.42	0
1722961800	0.263	0	0.00	0.263	0.263	0.263	0
1722875400	0.263	0	0.00	0.263	0.263	0.263	0
1722616200	0.263	-0.197	-42.83	0.48	0.48	0.234	118733
1722529800	0.46	-0.018	-3.77	0.477	0.48	0.46	5210
1722443400	0.478	0.003	0.63	0.479	0.479	0.478	553
1722357000	0.475	0.003	0.64	0.474	0.48	0.451	9522
1722270600	0.472	-0.008	-1.67	0.48	0.485	0.4	48104
1722011400	0.48	-0.06	-11.11	0.51	0.51	0.48	21841
1721925000	0.54	-0.004	-0.74	0.54	0.54	0.522	7772
1721838600	0.544	-0.006	-1.09	0.55	0.55	0.54	1114
1721752200	0.55	0	0.00	0.55	0.56	0.55	1460
1721665800	0.55	-0.018	-3.17	0.5699999	0.5699999	0.54	3979
1721406600	0.5679999	-0.002	-0.35	0.582	0.582	0.5679999	2931
1721320200	0.5699999	-0.002	-0.35	0.5719999	0.5719999	0.534	443
1721233800	0.5719999	0.0139999	2.51	0.6	0.6	0.52	5029
1721147400	0.558	0.028	5.28	0.56	0.56	0.522	1621
1721061000	0.53	-0.04	-7.02	0.58	0.616	0.53	19798
1720801800	0.5699999	0.0849999	17.53	0.49	0.646	0.49	42128
1720715400	0.485	0.054	12.53	0.44	0.485	0.44	35397
1720629000	0.431	-0.109	-20.19	0.5699999	0.5699999	0.421	51590
1720542600	0.54	-0.02	-3.57	0.576	0.578	0.54	8310
1720456200	0.56	-0.04	-6.67	0.6	0.604	0.542	20240

Acticor Biotech

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