ALCJ

Crossject Historical Data

Company Name Stock Ticker Symbol Market Type
Crossject ALCJ Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.12 4.4% 2.85 11:40:00
Open Price Low Price High Price Close Price Prev Close
2.75 2.72 2.94 2.85 2.73
more quote information »

ALCJ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.383.4452.652.94193,300-0.53-15.68%
1 Month3.753.822.653.21134,349-0.90-24.0%
3 Months3.1954.9452.653.70132,923-0.345-10.8%
6 Months2.224.9451.703.29109,6500.6328.38%
1 Year3.154.9451.4083.00100,350-0.30-9.52%
3 Years1.284.9451.042.86177,2621.57122.66%
5 Years4.705.161.022.74124,348-1.85-39.36%

ALCJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 2.73 0.00 0.0% 2.78 2.78 2.65 108,088
Sep 23 2022 2.73 -0.16 -5.54% 2.84 2.86 2.69 259,129
Sep 22 2022 2.89 -0.24 -7.67% 3.13 3.15 2.82 239,385
Sep 21 2022 3.13 -0.11 -3.4% 3.15 3.175 3.10 128,542
Sep 20 2022 3.24 -0.03 -0.77% 3.38 3.445 3.21 231,358
Sep 19 2022 3.265 0.12 3.65% 3.15 3.275 3.11 78,361
Sep 16 2022 3.15 -0.09 -2.63% 3.34 3.43 3.10 293,969
Sep 15 2022 3.235 -0.04 -1.07% 3.25 3.275 3.225 25,545
Sep 14 2022 3.27 0.00 0.0% 3.21 3.31 3.20 87,473
Sep 13 2022 3.27 -0.08 -2.39% 3.465 3.50 3.265 194,206
Sep 12 2022 3.35 0.00 0.0% 3.40 3.42 3.305 95,229
Sep 09 2022 3.35 0.02 0.6% 3.275 3.44 3.255 91,173
Sep 08 2022 3.33 0.09 2.78% 3.24 3.39 3.19 126,058
Sep 07 2022 3.24 -0.07 -2.11% 3.26 3.30 3.175 57,279
Sep 06 2022 3.31 -0.11 -3.22% 3.36 3.51 3.25 112,858
Sep 05 2022 3.42 0.01 0.29% 3.35 3.425 3.30 77,180
Sep 02 2022 3.41 -0.06 -1.73% 3.475 3.645 3.35 112,575
Sep 01 2022 3.47 -0.31 -8.2% 3.75 3.77 3.41 176,379
Aug 31 2022 3.78 0.05 1.48% 3.725 3.82 3.67 86,496
Aug 30 2022 3.725 -0.03 -0.67% 3.75 3.75 3.605 105,687
Aug 29 2022 3.75 -0.13 -3.35% 3.82 3.855 3.585 172,760
See More Historical Prices ยป
Your Recent History
EU
ALCJ
Crossject
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220927 20:19:11