Acticor Biotech (ALACT)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.022 | -2.82051282051 | 0.78 | 0.798 | 0.64 | 30441 | 0.68919316 | DE |
| 4 | -0.092 | -10.8235294118 | 0.85 | 1.18 | 0.64 | 73293 | 0.93390468 | DE |
| 12 | -2.562 | -77.1686746988 | 3.32 | 4.21 | 0.27 | 134195 | 0.75456563 | DE |
| 26 | -2.092 | -73.4035087719 | 2.85 | 5.32 | 0.27 | 72805 | 1.21654539 | DE |
| 52 | -4.742 | -86.2181818182 | 5.5 | 6 | 0.27 | 36968 | 1.31134467 | DE |
| 156 | -1.072 | -58.5792349727 | 1.83 | 11 | 0.27 | 16392 | 2.0485892 | DE |
| 260 | 0.559 | 280.904522613 | 0.199 | 11 | 0.11 | 67850 | 1.18145556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 0.758 | 0.028 | 3.84 | 0.674 | 0.76 | 0.674 | 24923 |
| 1718901000 | 0.73 | 0.03 | 4.29 | 0.7 | 0.77 | 0.672 | 18118 |
| 1718814600 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.68 | 7664 |
| 1718728200 | 0.72 | 0.056 | 8.43 | 0.662 | 0.72 | 0.662 | 23034 |
| 1718641800 | 0.664 | -0.018 | -2.64 | 0.7 | 0.76 | 0.656 | 43781 |
| 1718382600 | 0.682 | -0.098 | -12.56 | 0.78 | 0.798 | 0.64 | 59610 |
| 1718296200 | 0.78 | -0.068 | -8.02 | 0.85 | 0.85 | 0.78 | 25139 |
| 1718209800 | 0.848 | 0.01 | 1.19 | 0.84 | 0.85 | 0.8 | 24748 |
| 1718123400 | 0.838 | -0.02 | -2.33 | 0.85 | 0.858 | 0.826 | 9655 |
| 1718037000 | 0.858 | -0.062 | -6.74 | 0.85 | 0.86 | 0.842 | 30051 |
| 1717777800 | 0.92 | -0.018 | -1.92 | 0.988 | 0.99 | 0.89 | 28387 |
| 1717691400 | 0.938 | -0.127 | -11.92 | 1.1 | 1.1 | 0.892 | 149761 |
| 1717605000 | 1.065 | -0.03 | -2.29 | 1.035 | 1.18 | 1.025 | 199148 |
| 1717518600 | 1.09 | 0.27 | 32.93 | 0.942 | 1.1299999 | 0.912 | 486832 |
| 1717432200 | 0.8199999 | 0.132 | 19.19 | 0.7 | 0.8199999 | 0.7 | 54387 |
| 1717173000 | 0.6879999 | -0.032 | -4.44 | 0.72 | 0.72 | 0.65 | 36465 |
| 1717086600 | 0.72 | -0.06 | -7.69 | 0.788 | 0.788 | 0.67 | 57162 |
| 1717000200 | 0.78 | 0.01 | 1.30 | 0.77 | 0.8 | 0.76 | 32592 |
| 1716913800 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.76 | 48508 |
| 1716827400 | 0.8 | -0.044 | -5.21 | 0.846 | 0.846 | 0.792 | 85281 |
| 1716568200 | 0.844 | -0.01 | -1.17 | 0.85 | 0.852 | 0.812 | 45538 |
| 1716481800 | 0.854 | -0.038 | -4.26 | 0.892 | 0.91 | 0.85 | 40458 |
| 1716395400 | 0.892 | -0.028 | -3.04 | 0.918 | 0.94 | 0.892 | 23034 |
| 1716309000 | 0.92 | -0.01 | -1.08 | 0.94 | 0.95 | 0.868 | 48840 |
| 1716222600 | 0.93 | -0.03 | -3.13 | 0.96 | 0.96 | 0.91 | 56743 |
| 1715963400 | 0.96 | -0.022 | -2.24 | 1.07 | 1.07 | 0.93 | 87554 |
| 1715877000 | 0.982 | -0.158 | -13.86 | 1.12 | 1.12 | 0.92 | 283165 |
| 1715790600 | 1.1399999 | 0.3 | 35.71 | 0.86 | 1.24 | 0.854 | 569528 |
| 1715704200 | 0.84 | 0.08 | 10.53 | 0.79 | 0.84 | 0.754 | 125760 |
| 1715617800 | 0.76 | -0.042 | -5.24 | 0.77 | 0.828 | 0.74 | 110364 |
| 1715358600 | 0.802 | 0.046 | 6.08 | 0.646 | 0.85 | 0.646 | 247643 |
| 1715272200 | 0.756 | -0.084 | -10.00 | 0.934 | 0.934 | 0.72 | 255225 |
| 1715185800 | 0.84 | 0.292 | 53.28 | 0.548 | 0.87 | 0.524 | 474351 |
| 1715099400 | 0.548 | 0.144 | 35.64 | 0.4099999 | 0.62 | 0.405 | 293549 |
| 1715013000 | 0.404 | 0.02 | 5.21 | 0.384 | 0.427 | 0.381 | 75294 |
| 1714753800 | 0.384 | 0.014 | 3.78 | 0.389 | 0.404 | 0.38 | 54163 |
| 1714667400 | 0.37 | -0.02 | -5.13 | 0.42 | 0.43 | 0.359 | 123625 |
| 1714494600 | 0.39 | -0.02 | -4.88 | 0.4 | 0.437 | 0.337 | 154479 |
| 1714408200 | 0.4099999 | 0.0739999 | 22.02 | 0.3479999 | 0.48 | 0.3469999 | 421845 |
| 1714149000 | 0.336 | 0.066 | 24.44 | 0.295 | 0.67 | 0.276 | 1658205 |
| 1714062600 | 0.27 | -3.4 | -92.64 | 0.31 | 0.341 | 0.27 | 811570 |
| 1713976200 | 3.67 | -0.22 | -5.66 | 3.91 | 4.1 | 3.67 | 15700 |
| 1713889800 | 3.89 | 0.07 | 1.83 | 3.8 | 3.89 | 3.78 | 6270 |
| 1713803400 | 3.82 | -0.35 | -8.39 | 4.16 | 4.16 | 3.75 | 36758 |
| 1713544200 | 4.17 | 0.12 | 2.96 | 4.09 | 4.21 | 4.05 | 30599 |
| 1713457800 | 4.05 | 0.06 | 1.50 | 4.01 | 4.08 | 4 | 8960 |
| 1713371400 | 3.99 | 0.06 | 1.53 | 3.9 | 4 | 3.9 | 10640 |
| 1713285000 | 3.93 | 0.13 | 3.42 | 3.73 | 4 | 3.73 | 18455 |
| 1713198600 | 3.8 | 0.17 | 4.68 | 3.68 | 3.8 | 3.64 | 25224 |
| 1712939400 | 3.63 | 0.08 | 2.25 | 3.64 | 3.64 | 3.56 | 11744 |
| 1712853000 | 3.55 | 0.15 | 4.41 | 3.64 | 3.64 | 3.36 | 17983 |
| 1712766600 | 3.4 | 0.04 | 1.19 | 3.41 | 3.54 | 3.36 | 3802 |
| 1712680200 | 3.36 | -0.06 | -1.75 | 3.43 | 3.43 | 3.36 | 10852 |
| 1712593800 | 3.42 | 0.02 | 0.59 | 3.44 | 3.6 | 3.35 | 13461 |
| 1712334600 | 3.4 | -0.01 | -0.29 | 3.45 | 3.45 | 3.31 | 5451 |
| 1712248200 | 3.41 | 0.11 | 3.33 | 3.33 | 3.41 | 3.3 | 20957 |
| 1712161800 | 3.3 | -0.03 | -0.90 | 3.32 | 3.36 | 3.16 | 17162 |
| 1712075400 | 3.33 | 0.12 | 3.74 | 3.32 | 3.36 | 3.24 | 13842 |
| 1711647000 | 3.21 | -0.09 | -2.73 | 3.32 | 3.32 | 3.21 | 4463 |
| 1711560600 | 3.3 | 0.15 | 4.76 | 3.24 | 3.36 | 3.15 | 19116 |
| 1711474200 | 3.15 | 0.04 | 1.29 | 3.17 | 3.17 | 3.1 | 8005 |
| 1711387800 | 3.11 | 0.09 | 2.98 | 3.13 | 3.17 | 3.02 | 10727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
