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

Get Started

Home
Investing
Stocks
Europe
EU
Pharnext (ALPHA)
Pharnext (ALPHA) Historical

ALPHA Pharnext

0.1499

-0.0146 (-8.88%)

Apr 26 2024 - Closed

Delayed by 15 minutes

ALPHA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.1499	-0.0146	-8.88%	0.17	0.1786	0.143	81,812
Apr 25 2024	0.1645	0.0245	17.50%	0.1699	0.215	0.136	311,583
Apr 24 2024	0.14	-0.0113	-7.47%	0.16	0.16	0.14	16,096
Apr 23 2024	0.1513	-0.0286	-15.90%	0.15	0.1699	0.15	18,354
Apr 22 2024	0.1799	0.0081	4.71%	0.1718	0.1849	0.155	39,136
Apr 19 2024	0.1718	0.0221	14.76%	0.13	0.19	0.1201	71,364
Apr 18 2024	0.1497	-0.0043	-2.79%	0.153	0.154	0.1398	68,645
Apr 17 2024	0.154	-0.0036	-2.28%	0.179	0.179	0.154	21,883
Apr 16 2024	0.1576	-0.0164	-9.43%	0.17	0.18	0.1576	23,756
Apr 15 2024	0.174	-0.0194	-10.03%	0.189	0.1948	0.171	14,576
Apr 12 2024	0.1934	0.0114	6.26%	0.1948	0.1948	0.175	25,694
Apr 11 2024	0.182	-0.0044	-2.36%	0.1989	0.228	0.1811	49,846
Apr 10 2024	0.1864	-0.0086	-4.41%	0.195	0.20	0.1811	39,990
Apr 09 2024	0.195	-0.0248	-11.28%	0.19	0.21	0.1815	17,510
Apr 08 2024	0.2198	0.0098	4.67%	0.25	0.25	0.19	49,761
Apr 05 2024	0.21	-0.0389	-15.63%	0.23	0.23	0.21	26,182
Apr 04 2024	0.2489	0.0069	2.85%	0.242	0.25	0.22	38,431
Apr 03 2024	0.242	-0.0141	-5.51%	0.279	0.279	0.242	15,222
Apr 02 2024	0.2561	0.0061	2.44%	0.30	0.30	0.25	13,005
Mar 28 2024	0.25	-0.016	-6.02%	0.275	0.287	0.25	29,317
Mar 27 2024	0.266	-0.0189	-6.63%	0.27	0.275	0.2652	11,282
Mar 26 2024	0.2849	0.0049	1.75%	0.2849	0.30	0.264	14,590
Mar 25 2024	0.28	0.01	3.70%	0.28	0.2849	0.27	10,650
Mar 22 2024	0.27	0.0063	2.39%	0.2636	0.289	0.2636	16,341
Mar 21 2024	0.2637	-0.0263	-9.07%	0.308	0.308	0.2501	13,942
Mar 20 2024	0.29	0.039	15.54%	0.256	0.3095	0.256	34,070
Mar 19 2024	0.251	0.001	0.40%	0.241	0.3095	0.23	15,941
Mar 18 2024	0.25	-0.01	-3.85%	0.252	0.30	0.25	26,183
Mar 15 2024	0.26	-0.03	-10.34%	0.30	0.30	0.26	8,262
Mar 14 2024	0.29	-0.0105	-3.49%	0.30	0.33	0.28	9,358
Mar 13 2024	0.3005	-0.0215	-6.68%	0.31	0.322	0.29	23,019
Mar 12 2024	0.322	-0.048	-12.97%	0.31	0.425	0.31	63,453
Mar 11 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Mar 08 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Mar 07 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Mar 06 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Mar 05 2024	0.37	0.04	12.12%	0.33	0.37	0.31	42,131
Mar 04 2024	0.33	-0.0221	-6.28%	0.35	0.3799	0.33	35,120
Mar 01 2024	0.3521	-0.048	-12.00%	0.401	0.401	0.3521	19,786
Feb 29 2024	0.4001	-0.1699	-29.81%	0.48	0.51	0.356	75,193
Feb 28 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0.00
Feb 27 2024	0.57	-0.28	-32.94%	0.51	0.60	0.51	23,711
Feb 26 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0.00
Feb 23 2024	0.85	0.361	73.82%	0.50	0.85	0.50	22,510
Feb 22 2024	0.489	-0.07	-12.52%	0.55	0.55	0.4111	13,984
Feb 21 2024	0.559	-0.261	-31.83%	0.7997	0.7997	0.442	33,349
Feb 20 2024	0.82	-0.08	-8.89%	0.85	0.90	0.82	3,647
Feb 19 2024	0.90	0.00	0.00%	1.00	1.21	0.82	22,595
Feb 16 2024	0.90	-0.16	-15.09%	1.00	1.00	0.81	11,631
Feb 15 2024	1.06	1.06	1,059,900.00%	1.05	1.10	0.80	7,940
Feb 14 2024	0.0001	-0.0001	-50.00%	0.0001	0.0002	0.0001	58,158,401
Feb 13 2024	0.0002	0.00	0.00%	0.0002	0.0002	0.0001	12,010,448
Feb 12 2024	0.0002	0.0001	100.00%	0.0001	0.0002	0.0001	102,789,914
Feb 09 2024	0.0001	0.00	0.00%	0.0001	0.0001	0.0001	45,617,982
Feb 08 2024	0.0001	0.00	0.00%	0.0001	0.0001	0.0001	48,512,144
Feb 07 2024	0.0001	0.00	0.00%	0.0001	0.0001	0.0001	201,488,774
Feb 06 2024	0.0001	0.00	0.00%	0.0001	0.0001	0.0001	95,704,802
Feb 05 2024	0.0001	0.00	0.00%	0.0001	0.0002	0.0001	1,015,844,332
Feb 02 2024	0.0001	-0.0001	-50.00%	0.0001	0.0002	0.0001	16,098,191
Feb 01 2024	0.0002	0.00	0.00%	0.0001	0.0002	0.0001	42,887,970
Jan 31 2024	0.0002	0.00	0.00%	0.0001	0.0002	0.0001	22,409,467
Jan 30 2024	0.0002	0.00	0.00%	0.0002	0.0002	0.0001	6,253,145
Jan 29 2024	0.0002	0.0001	100.00%	0.0001	0.0002	0.0001	15,484,587

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