Nicox More Historical Data - ALCOX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Nicox SA (ALCOX)
Nicox SA (ALCOX) Historical

ALCOX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.2095	-0.0355	-14.49%	0.235	0.235	0.20	1,644,636
Jun 18 2024	0.245	0.002	0.82%	0.235	0.25	0.226	476,143
Jun 17 2024	0.243	-0.0225	-8.47%	0.241	0.25	0.229	728,373
Jun 14 2024	0.2655	-0.0145	-5.18%	0.27	0.2795	0.262	423,173
Jun 13 2024	0.28	-0.005	-1.75%	0.285	0.2885	0.268	36,743
Jun 12 2024	0.285	0.005	1.79%	0.2615	0.2885	0.2615	105,145
Jun 11 2024	0.28	0.005	1.82%	0.262	0.28	0.26	136,115
Jun 10 2024	0.275	-0.0165	-5.66%	0.2725	0.278	0.27	237,814
Jun 07 2024	0.2915	-0.0185	-5.97%	0.3005	0.3145	0.2835	126,299
Jun 06 2024	0.31	0.0095	3.16%	0.3005	0.31	0.3005	162,862
Jun 05 2024	0.3005	-0.0135	-4.30%	0.3135	0.3135	0.3005	106,640
Jun 04 2024	0.314	0.003	0.96%	0.32	0.32	0.311	59,717
Jun 03 2024	0.311	-0.0265	-7.85%	0.32	0.325	0.302	109,691
May 31 2024	0.3375	0.00	0.00%	0.327	0.3495	0.321	77,036
May 30 2024	0.3375	-0.0185	-5.20%	0.355	0.356	0.3185	383,012
May 29 2024	0.356	-0.003	-0.84%	0.359	0.36	0.356	24,871
May 28 2024	0.359	0.003	0.84%	0.36	0.36	0.356	26,887
May 27 2024	0.356	-0.01	-2.73%	0.361	0.368	0.355	110,686
May 24 2024	0.366	-0.0065	-1.74%	0.369	0.369	0.36	51,950
May 23 2024	0.3725	0.0045	1.22%	0.369	0.3725	0.3625	122,283
May 22 2024	0.368	-0.0035	-0.94%	0.374	0.374	0.368	52,293
May 21 2024	0.3715	-0.001	-0.27%	0.378	0.378	0.3715	10,207
May 20 2024	0.3725	0.0025	0.68%	0.378	0.378	0.3715	28,614
May 17 2024	0.37	-0.0045	-1.20%	0.378	0.378	0.3695	11,791
May 16 2024	0.3745	-0.0045	-1.19%	0.374	0.3755	0.369	65,465
May 15 2024	0.379	-0.001	-0.26%	0.38	0.38	0.3745	24,869
May 14 2024	0.38	0.005	1.33%	0.374	0.38	0.374	40,408
May 13 2024	0.375	-0.001	-0.27%	0.374	0.379	0.3735	31,813
May 10 2024	0.376	-0.004	-1.05%	0.38	0.38	0.374	22,248
May 09 2024	0.38	-0.002	-0.52%	0.3735	0.3835	0.3735	24,922
May 08 2024	0.382	0.003	0.79%	0.38	0.382	0.375	6,603
May 07 2024	0.379	0.003	0.80%	0.3735	0.384	0.3735	20,027
May 06 2024	0.376	-0.004	-1.05%	0.3775	0.38	0.372	14,084
May 03 2024	0.38	-0.007	-1.81%	0.3865	0.388	0.3705	67,080
May 02 2024	0.387	-0.005	-1.28%	0.383	0.3925	0.3615	36,503
Apr 30 2024	0.392	-0.0005	-0.13%	0.392	0.3935	0.3785	38,509
Apr 29 2024	0.3925	0.0185	4.95%	0.365	0.3985	0.3615	80,213
Apr 26 2024	0.374	-0.001	-0.27%	0.37	0.3775	0.3505	75,511
Apr 25 2024	0.375	-0.0045	-1.19%	0.371	0.379	0.371	4,594
Apr 24 2024	0.3795	0.0005	0.13%	0.379	0.3795	0.3705	9,811
Apr 23 2024	0.379	0.008	2.16%	0.387	0.387	0.3715	15,011
Apr 22 2024	0.371	-0.01	-2.62%	0.371	0.38	0.3705	17,040
Apr 19 2024	0.381	0.0065	1.74%	0.375	0.381	0.3705	14,054
Apr 18 2024	0.3745	0.002	0.54%	0.3725	0.375	0.3715	59,228
Apr 17 2024	0.3725	-0.0105	-2.74%	0.375	0.3815	0.3725	25,258
Apr 16 2024	0.383	0.0005	0.13%	0.371	0.3845	0.371	11,983
Apr 15 2024	0.3825	-0.004	-1.03%	0.38	0.387	0.372	65,683
Apr 12 2024	0.3865	-0.003	-0.77%	0.3895	0.3895	0.38	52,988
Apr 11 2024	0.3895	0.00	0.00%	0.385	0.39	0.381	28,628
Apr 10 2024	0.3895	0.00	0.00%	0.385	0.3895	0.385	35,247
Apr 09 2024	0.3895	0.00	0.00%	0.385	0.39	0.385	39,192
Apr 08 2024	0.3895	-0.0045	-1.14%	0.38	0.3945	0.38	19,301
Apr 05 2024	0.394	0.004	1.03%	0.39	0.3955	0.38	30,538
Apr 04 2024	0.39	-0.0095	-2.38%	0.3995	0.3995	0.3865	43,093
Apr 03 2024	0.3995	-0.0005	-0.13%	0.39	0.4005	0.39	15,632
Apr 02 2024	0.40	0.003	0.76%	0.408	0.408	0.39	75,636
Mar 28 2024	0.397	0.007	1.79%	0.39	0.3985	0.381	42,476
Mar 27 2024	0.39	0.00	0.00%	0.3815	0.3995	0.3815	27,711
Mar 26 2024	0.39	-0.008	-2.01%	0.39	0.3995	0.382	32,711
Mar 25 2024	0.398	0.001	0.25%	0.397	0.3995	0.39	50,260
Mar 22 2024	0.397	0.0045	1.15%	0.3925	0.40	0.3925	26,079

NLBNPIT1ZC09 20240621 210

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