Biome Technologies Plc (BIOM.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -15.7894736842 | 4.75 | 4.75 | 3.675 | 271 | 4.07090103 | DE |
| 4 | -1 | -20 | 5 | 5 | 3.675 | 4143 | 4.97975474 | DE |
| 12 | -3.5 | -46.6666666667 | 7.5 | 7.5 | 2 | 7119 | 5.68250518 | DE |
| 26 | -34.5 | -89.6103896104 | 38.5 | 40 | 2 | 7355 | 10.02959696 | DE |
| 52 | -106 | -96.3636363636 | 110 | 135 | 2 | 3991 | 14.77810596 | DE |
| 156 | -291 | -98.6440677966 | 295 | 325 | 2 | 2150 | 50.29096914 | DE |
| 260 | -256 | -98.4615384615 | 260 | 503 | 2 | 2245 | 140.29613409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736524020 | 4 | 0 | 0.00 | 4 | 4.075 | 4 | 1226 |
| 1736439600 | 4 | -0.75 | -15.79 | 4.75 | 4.75 | 4 | 0 |
| 1736353620 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 3.675 | 128 |
| 1736264400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1736180880 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735918500 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735832160 | 4.75 | -0.25 | -5.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735662660 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735576260 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735313700 | 5 | 0 | 0.00 | 5 | 5 | 4.3 | 21814 |
| 1735057680 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734971280 | 5 | 0 | 0.00 | 5 | 5 | 4.01 | 3000 |
| 1734712200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734622440 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734536340 | 5 | 0 | 0.00 | 5 | 5 | 4.99 | 14296 |
| 1734449880 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734366420 | 5 | 0 | 0.00 | 5 | 5 | 4.57 | 21674 |
| 1734104460 | 5 | 0 | 0.00 | 5 | 5.5 | 4 | 0 |
| 1734020880 | 5 | 0 | 0.00 | 5 | 5 | 4.01 | 1018 |
| 1733931060 | 5 | 0 | 0.00 | 5 | 5 | 4.8 | 1040 |
| 1733848080 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733761860 | 5 | 0 | 0.00 | 5 | 5 | 4.9 | 572 |
| 1733495700 | 5 | 0 | 0.00 | 5 | 5 | 4.93 | 50000 |
| 1733416140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733326500 | 5 | -1 | -16.67 | 4 | 5 | 3.4 | 71946 |
| 1733239800 | 6 | 0 | 0.00 | 6 | 6 | 5.1125 | 34421 |
| 1733156940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732897620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732808160 | 6 | 0 | 0.00 | 6 | 6 | 5.495 | 874 |
| 1732721820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732638480 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732548840 | 6 | 0 | 0.00 | 6 | 6 | 5.485 | 18000 |
| 1732289460 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732203480 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732120140 | 6 | 0 | 0.00 | 6 | 6 | 5.055 | 14453 |
| 1732033620 | 6 | 0 | 0.00 | 6 | 6 | 5.055 | 12000 |
| 1731947580 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731688080 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731598260 | 6 | -0.5 | -7.69 | 6.5 | 6.5 | 5.03 | 54000 |
| 1731511920 | 6.5 | -1 | -13.33 | 2 | 6.5 | 2 | 30000 |
| 1731428820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
