Biome Technologies Plc (BIOM.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.73333333333 | 7.5 | 7.745 | 6.02 | 2045 | 7.5 | DE |
| 4 | -4.37 | -36.4166666667 | 12 | 12 | 6 | 10751 | 10.2545787 | DE |
| 12 | -24.87 | -76.5230769231 | 32.5 | 40 | 6 | 8463 | 13.4607613 | DE |
| 26 | -97.37 | -92.7333333333 | 105 | 109.6 | 6 | 4522 | 19.78370183 | DE |
| 52 | -137.37 | -94.7379310345 | 145 | 145 | 6 | 2376 | 23.46681934 | DE |
| 156 | -397.37 | -98.1160493827 | 405 | 415 | 6 | 1738 | 87.68093194 | DE |
| 260 | -262.37 | -97.1740740741 | 270 | 503 | 6 | 1923 | 168.73972061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728311580 | 7.5 | 0 | 0.00 | 7.5 | 7.63 | 7.5 | 52 |
| 1728053040 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727966700 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727882940 | 7.5 | 0 | 0.00 | 7.5 | 7.745 | 7.5 | 8000 |
| 1727793720 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.0199999 | 2175 |
| 1727710080 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727447580 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727364240 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727277960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1727191740 | 7.5 | -4.5 | -37.50 | 12 | 12 | 6.175 | 69000 |
| 1727102220 | 12 | 0 | 0.00 | 12 | 12 | 6.0199999 | 10001 |
| 1726843740 | 12 | 0 | 0.00 | 12 | 12 | 6.0199999 | 18672 |
| 1726756740 | 12 | 0 | 0.00 | 12 | 12 | 6.8 | 736 |
| 1726669920 | 12 | 0 | 0.00 | 12 | 12 | 6.0199999 | 22274 |
| 1726586700 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1726498920 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1726238280 | 12 | 0 | 0.00 | 12 | 12 | 6.93 | 72150 |
| 1726151880 | 12 | 0 | 0.00 | 12 | 12 | 6 | 1201 |
| 1726068360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1725981960 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1725892800 | 12 | 0 | 0.00 | 12 | 12 | 7.3 | 6492 |
| 1725633480 | 12 | 0 | 0.00 | 12 | 12 | 7.4 | 13513 |
| 1725547140 | 12 | 0 | 0.00 | 12 | 12 | 7.53 | 4103 |
| 1725460740 | 12 | -1 | -7.69 | 13 | 13 | 12 | 0 |
| 1725374160 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1725287700 | 13 | 0 | 0.00 | 13 | 13 | 8.55 | 30 |
| 1725028800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1724942100 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1724858700 | 13 | 0 | 0.00 | 13 | 13 | 8.55 | 746 |
| 1724772540 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1724423820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1724340540 | 13 | -2 | -13.33 | 15 | 15 | 8.0399999 | 139333 |
| 1724251080 | 15 | 0 | 0.00 | 15 | 15 | 11 | 19248 |
| 1724167740 | 15 | 0 | 0.00 | 15 | 15 | 11.866 | 2678 |
| 1724081220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1723821960 | 15 | -10.5 | -41.18 | 7.5 | 15 | 7.5 | 61281 |
| 1723732740 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1723646340 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1723559520 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1723473480 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 24.45 | 102 |
| 1723213920 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 17.55 | 700 |
| 1723130700 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1723044540 | 25.5 | -2 | -7.27 | 27.5 | 27.5 | 25.5 | 0 |
| 1722958080 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 20.77 | 300 |
| 1722871620 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.7 | 329 |
| 1722612480 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1722526140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1722436440 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1722353220 | 27.5 | 0 | 0.00 | 27.5 | 29.8 | 27.5 | 3483 |
| 1722266880 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 22.555 | 531 |
| 1722004560 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1721918040 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1721834940 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 24.7 | 8096 |
| 1721745720 | 27.5 | -5 | -15.38 | 32.5 | 32.5 | 27.5 | 16344 |
| 1721658960 | 32.5 | 0 | 0.00 | 32.5 | 34.75 | 32.5 | 2851 |
| 1721399700 | 32.5 | -5 | -13.33 | 37.5 | 37.5 | 32.5 | 0 |
| 1721313360 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1721229420 | 37.5 | 0 | 0.00 | 37.5 | 39.975 | 37.5 | 1227 |
| 1721140560 | 37.5 | 5 | 15.38 | 32.5 | 40 | 32.5 | 5194 |
| 1721057340 | 32.5 | -6 | -15.58 | 38.5 | 38.5 | 32.5 | 1706 |
| 1720798020 | 38.5 | -2 | -4.94 | 40.5 | 40.5 | 38.45 | 2577 |
| 1720711680 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 40.5 | 0 |
| 1720623300 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 39.5 | 6438 |
| 1720538880 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 35.25 | 19300 |
| 1720452360 | 42.5 | -32.5 | -43.33 | 60 | 60 | 35 | 3401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
