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 | 0 | 7.5 | 7.5 | 6.345 | 2525 | 7.5 | DE |
| 4 | 0 | 0 | 7.5 | 7.5 | 5.6 | 2844 | 7.5 | DE |
| 12 | -7.5 | -50 | 15 | 15 | 5.6 | 7801 | 11.11198227 | DE |
| 26 | -67.5 | -90 | 75 | 95 | 5.6 | 4874 | 17.66800337 | DE |
| 52 | -97.5 | -92.8571428571 | 105 | 135 | 5.6 | 2594 | 21.56398475 | DE |
| 156 | -357.5 | -97.9452054795 | 365 | 376.4 | 5.6 | 1756 | 74.51761496 | DE |
| 260 | -252.5 | -97.1153846154 | 260 | 503 | 5.6 | 1947 | 163.2263882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731342540 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1731083160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.345 | 100 |
| 1730993820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.345 | 10000 |
| 1730910480 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730824080 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730737740 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730475300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730388900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730305440 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730193840 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730132940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729869960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 5.6 | 1819 |
| 1729783680 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729697340 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729610340 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729524420 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.2 | 22030 |
| 1729262100 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.2 | 6875 |
| 1729178580 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.27 | 13204 |
| 1729092540 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1729006140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1728919680 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1728657480 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1728574140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1728484740 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1728401340 | 7.5 | 0 | 0.00 | 7.5 | 7.63 | 7.5 | 250 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
