Valereum Plc (VLRM)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -14.8148148148 | 4.05 | 4.15 | 3.3126 | 393064 | 3.79488632 | DE |
| 4 | -0.65 | -15.8536585366 | 4.1 | 5.15 | 3.025 | 330130 | 3.69180516 | DE |
| 12 | -1.8 | -34.2857142857 | 5.25 | 7 | 3.025 | 418398 | 4.81613515 | DE |
| 26 | -1.15 | -25 | 4.6 | 11.15 | 3.025 | 411446 | 5.78527826 | DE |
| 52 | -1.07 | -23.6725663717 | 4.52 | 11.15 | 2 | 545760 | 4.88136316 | DE |
| 156 | -44.55 | -92.8125 | 48 | 61 | 1 | 458224 | 16.38125193 | DE |
| 260 | -4.8 | -58.1818181818 | 8.25 | 82.2 | 1 | 519798 | 20.28100822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721140560 | 3.35 | -0.4 | -10.67 | 3.75 | 4 | 3.3126 | 524661 |
| 1721057340 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.585 | 228327 |
| 1720798020 | 3.75 | -0.3 | -7.41 | 4.05 | 4.05 | 3.551 | 218729 |
| 1720711680 | 4.05 | 0 | 0.00 | 4.05 | 4.15 | 3.8 | 628922 |
| 1720623300 | 4.05 | 0 | 0.00 | 4.05 | 4.15 | 3.8 | 364679 |
| 1720538880 | 4.05 | 0 | 0.00 | 4.05 | 4.75 | 3.8 | 35708 |
| 1720452360 | 4.05 | 0 | 0.00 | 4.05 | 4.175 | 3.8 | 32637 |
| 1720193280 | 4.05 | 0.8 | 24.62 | 3.25 | 4.3 | 3.15 | 1232503 |
| 1720103580 | 3.25 | 0 | 0.00 | 3.25 | 4 | 3.025 | 152528 |
| 1720020540 | 3.25 | -0.3 | -8.45 | 3.55 | 3.68 | 3.25 | 51952 |
| 1719934080 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.4 | 335114 |
| 1719847500 | 3.55 | 0 | 0.00 | 3.55 | 3.75 | 3.4 | 85929 |
| 1719585240 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 6023 |
| 1719502140 | 3.55 | 0 | 0.00 | 3.55 | 3.79 | 3.4 | 41619 |
| 1719415980 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.4 | 58897 |
| 1719329280 | 3.55 | 0 | 0.00 | 3.55 | 3.75 | 3.4 | 145598 |
| 1719242880 | 3.55 | 0.15 | 4.41 | 3.4 | 3.72 | 3.3 | 52098 |
| 1718983740 | 3.4 | -0.4 | -10.53 | 3.8 | 3.85 | 3.35 | 767904 |
| 1718894280 | 3.8 | 0.3 | 8.57 | 3.5 | 5 | 3.4 | 210153 |
| 1718807460 | 3.5 | -0.6 | -14.63 | 4.1 | 4.1 | 3.15 | 1428611 |
| 1718724540 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 3.751 | 190986 |
| 1718634720 | 4.1 | 0 | 0.00 | 4.1 | 4.2 | 3.877 | 27492 |
| 1718378940 | 4.1 | 0.25 | 6.49 | 3.85 | 4.39 | 3.78 | 260252 |
| 1718292600 | 3.85 | -0.3 | -7.23 | 4.15 | 4.2699999 | 3.85 | 519685 |
| 1718203020 | 4.15 | -0.45 | -9.78 | 4.6 | 4.6 | 4.15 | 502817 |
| 1718119740 | 4.6 | -0.25 | -5.15 | 4.75 | 4.75 | 4.5 | 259504 |
| 1718029980 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1717770780 | 4.85 | -0.1 | -2.02 | 4.95 | 5.35 | 4.7 | 657548 |
| 1717684800 | 4.95 | 0 | 0.00 | 4.95 | 5.2 | 4.7 | 175239 |
| 1717600500 | 4.95 | 0 | 0.00 | 4.95 | 5.6 | 4.801 | 496917 |
| 1717514760 | 4.95 | 0.2 | 4.21 | 4.75 | 5.2 | 4.6849999 | 849303 |
| 1717428540 | 4.75 | -0.35 | -6.86 | 5.1 | 5.1 | 4.25 | 1207859 |
| 1717166580 | 5.1 | -0.28 | -5.12 | 5.375 | 5.5 | 4.125 | 3495497 |
| 1717079640 | 5.375 | 0 | 0.00 | 5.375 | 5.5 | 5.25 | 83578 |
| 1716993360 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1716906960 | 5.375 | -0.13 | -2.27 | 5.5 | 5.5 | 5.25 | 264225 |
| 1716564600 | 5.5 | 0 | 0.00 | 5.5 | 5.625 | 5.25 | 41044 |
| 1716478140 | 5.5 | 0 | 0.00 | 5.5 | 5.625 | 5.25 | 70599 |
| 1716388620 | 5.5 | -0.13 | -2.22 | 5.625 | 5.682 | 5.5 | 317811 |
| 1716302280 | 5.625 | 0.25 | 4.65 | 5.625 | 6 | 5.5 | 200980 |
| 1716215640 | 5.375 | 0 | 0.00 | 5.375 | 5.5 | 5 | 452360 |
| 1715956440 | 5.375 | 0 | 0.00 | 5.375 | 5.5 | 5 | 1510 |
| 1715870040 | 5.375 | -0.13 | -2.27 | 5.5 | 5.5 | 5 | 186984 |
| 1715786940 | 5.5 | 0 | 0.00 | 5.5 | 5.65 | 5.375 | 1550 |
| 1715700540 | 5.5 | 0.13 | 2.33 | 5.375 | 5.5 | 5.25 | 101626 |
| 1715614140 | 5.375 | -0.25 | -4.44 | 5.625 | 5.75 | 5.1 | 154562 |
| 1715355240 | 5.625 | 0 | 0.00 | 5.625 | 5.75 | 5.375 | 212975 |
| 1715265300 | 5.625 | -0.13 | -2.17 | 5.75 | 5.75 | 5.375 | 143021 |
| 1715182020 | 5.75 | 0.38 | 6.98 | 5.375 | 5.94 | 5.3275 | 570636 |
| 1715095740 | 5.375 | 0 | 0.00 | 5.5 | 5.5 | 5.375 | 136527 |
| 1714750020 | 5.375 | 0 | 0.00 | 5.5 | 5.5 | 5.325 | 232114 |
| 1714663440 | 5.375 | -0.13 | -2.27 | 5.625 | 5.625 | 5.25 | 572638 |
| 1714574280 | 5.5 | -0.25 | -4.35 | 5.75 | 5.9 | 5.175 | 1327398 |
| 1714487880 | 5.75 | -0.13 | -2.13 | 5.875 | 6 | 5.5 | 550333 |
| 1714402080 | 5.875 | -0.63 | -9.62 | 6.375 | 6.5 | 5.85 | 661672 |
| 1714145400 | 6.5 | -0.13 | -1.89 | 6.625 | 6.75 | 6.25 | 376663 |
| 1714058940 | 6.625 | 1 | 17.78 | 5.625 | 7 | 5.41 | 1019422 |
| 1713972360 | 5.625 | 0.38 | 7.14 | 5.25 | 6 | 5.25 | 504363 |
| 1713886080 | 5.25 | 0 | 0.00 | 5.25 | 5.5 | 5 | 333196 |
| 1713799740 | 5.25 | 0 | 0.00 | 5.25 | 5.5 | 5 | 31553 |
| 1713537600 | 5.25 | -0.25 | -4.55 | 5.5 | 6 | 5 | 473578 |
| 1713453960 | 5.5 | -0.25 | -4.35 | 5.75 | 5.78 | 5.125 | 136089 |
| 1713365220 | 5.75 | -0.5 | -8.00 | 6.25 | 6.5 | 5.5 | 311677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
