![Sirona Biochem Corp](/common/images/company/TX_SBM.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 12.5 | 0.04 | 0.05 | 0.04 | 5013 | 0.04848686 | CS |
4 | -0.01 | -18.1818181818 | 0.055 | 0.06 | 0.04 | 39394 | 0.04803625 | CS |
12 | -0.02 | -30.7692307692 | 0.065 | 0.07 | 0.04 | 58838 | 0.05503346 | CS |
26 | -0.07 | -60.8695652174 | 0.115 | 0.12 | 0.04 | 57693 | 0.07187262 | CS |
52 | -0.055 | -55 | 0.1 | 0.12 | 0.04 | 50412 | 0.08423249 | CS |
156 | -0.19 | -80.8510638298 | 0.235 | 0.35 | 0.04 | 67624 | 0.17078125 | CS |
260 | -0.395 | -89.7727272727 | 0.44 | 0.56 | 0.04 | 86081 | 0.27238628 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721252400 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 3518 |
1721166000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2200 |
1721079600 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 17315 |
1720820400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 34 |
1720734000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 2000 |
1720647600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1720561200 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 44228 |
1720474800 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 88200 |
1720215600 | 0.045 | -0.015 | -25.00 | 0.055 | 0.06 | 0.04 | 139012 |
1720129200 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 73010 |
1720042800 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 30000 |
1719956400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 53900 |
1719610800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.04 | 79975 |
1719524400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1719438000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1719351600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1719265200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 42020 |
1719006000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 15000 |
1718919600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 500 |
1718833200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 40091 |
1718746800 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 37040 |
1718660400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1718401200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 246030 |
1718314800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5317 |
1718228400 | 0.055 | 0.01 | 22.22 | 0.06 | 0.06 | 0.055 | 9500 |
1718142000 | 0.045 | -0.015 | -25.00 | 0.045 | 0.045 | 0.045 | 4005 |
1718055600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
1717796400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1717710000 | 0.06 | 0 | 0.00 | 0.045 | 0.06 | 0.045 | 40001 |
1717623600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 16000 |
1717537200 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 26000 |
1717450800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 73010 |
1717191600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.045 | 205019 |
1717105200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 504930 |
1717018800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 188800 |
1716932400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1716846000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1716586800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1716500400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1716414000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 11200 |
1716327600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 2094 |
1715982000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1114 |
1715895600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 24000 |
1715809200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 59041 |
1715722800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
1715636400 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 284070 |
1715377200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1000 |
1715290800 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 25000 |
1715204400 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 66315 |
1715118000 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 43000 |
1715031600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1714772400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 10000 |
1714686000 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 78800 |
1714599600 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 7010 |
1714513200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 1101 |
1714426800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 79120 |
1714167600 | 0.065 | -0.005 | -7.14 | 0.06 | 0.065 | 0.06 | 56001 |
1714081200 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 25009 |
1713994800 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 10000 |
1713908400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1713822000 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 57416 |
1713562800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 3000 |
1713476400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.