Valereum Plc (VLRM)
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 | 5.75 | 42.5925925926 | 13.5 | 19.93 | 13.2 | 388859 | 14.92615065 | DE |
| 4 | 7.5 | 63.829787234 | 11.75 | 19.93 | 10.6375 | 270857 | 13.17632174 | DE |
| 12 | 11.75 | 156.666666667 | 7.5 | 19.93 | 7.17 | 301255 | 11.17827232 | DE |
| 26 | 15.85 | 466.176470588 | 3.4 | 19.93 | 2.6875 | 290771 | 7.59611077 | DE |
| 52 | 14.35 | 292.857142857 | 4.9 | 19.93 | 2.6875 | 352761 | 6.61416029 | DE |
| 156 | -15.75 | -45 | 35 | 50.95 | 1 | 410464 | 12.13375928 | DE |
| 260 | 11 | 133.333333333 | 8.25 | 82.2 | 1 | 460012 | 19.32569086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734971280 | 16.5 | 2 | 13.79 | 14.5 | 17 | 14.21 | 571925 |
| 1734712200 | 14.5 | 0 | 0.00 | 14.5 | 16 | 14.5 | 539986 |
| 1734622440 | 14.5 | 0.5 | 3.57 | 14 | 14.75 | 13.75 | 201811 |
| 1734536340 | 14 | 0 | 0.00 | 14 | 14.94 | 13.72 | 237887 |
| 1734449880 | 14 | 0.5 | 3.70 | 13.5 | 14.4 | 13.2 | 392687 |
| 1734366420 | 13.5 | 1.5 | 12.50 | 11.5 | 14 | 11 | 669866 |
| 1734104460 | 12 | 0 | 0.00 | 12 | 12.14 | 11.75 | 105180 |
| 1734020880 | 12 | 0 | 0.00 | 12 | 12.425 | 11.62 | 180650 |
| 1733931060 | 12 | 0 | 0.00 | 12 | 12.4 | 11.66 | 201661 |
| 1733848080 | 12 | -0.25 | -2.04 | 12.25 | 12.45 | 11.86 | 85570 |
| 1733761860 | 12.25 | -0.5 | -3.92 | 12.75 | 13 | 11.86 | 76411 |
| 1733495700 | 12.75 | 1 | 8.51 | 11.75 | 12.9 | 11.25 | 715278 |
| 1733416140 | 11.75 | 0.25 | 2.17 | 11.5 | 12 | 11.25 | 292152 |
| 1733326500 | 11.5 | 0 | 0.00 | 11.5 | 11.8 | 11.25 | 271582 |
| 1733239800 | 11.5 | 0 | 0.00 | 11.5 | 11.7 | 11.1751 | 114265 |
| 1733156940 | 11.5 | 0.5 | 4.55 | 11.25 | 11.75 | 11.1 | 147396 |
| 1732897620 | 11 | 0 | 0.00 | 11 | 11.5 | 10.72 | 63824 |
| 1732808160 | 11 | 0 | 0.00 | 11 | 11.25 | 10.65 | 155961 |
| 1732721820 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.6375 | 92579 |
| 1732638480 | 11.25 | -0.5 | -4.26 | 11.75 | 12.25 | 11 | 300463 |
| 1732548840 | 11.75 | 0 | 0.00 | 11.75 | 12.25 | 11.5 | 117410 |
| 1732289460 | 11.75 | 0 | 0.00 | 11.75 | 12.25 | 11.5 | 236524 |
| 1732203480 | 11.75 | -0.25 | -2.08 | 12 | 12.25 | 11.5 | 214727 |
| 1732120140 | 12 | 0.5 | 4.35 | 11.5 | 12.35 | 11.5 | 536701 |
| 1732033620 | 11.5 | 0 | 0.00 | 11.5 | 12 | 11 | 474370 |
| 1731947580 | 11.5 | 0.75 | 6.98 | 10.75 | 11.965 | 10.375 | 395014 |
| 1731688080 | 10.75 | -0.5 | -4.44 | 11.25 | 11.275 | 10.5 | 507556 |
| 1731598260 | 11.25 | -1.25 | -10.00 | 12.5 | 12.5 | 10.5 | 330749 |
| 1731511920 | 12.5 | 1 | 8.70 | 11.5 | 12.5 | 11.5 | 291216 |
| 1731428820 | 11.5 | 0 | 0.00 | 11.5 | 11.75 | 11 | 276848 |
| 1731342540 | 11.5 | -0.4 | -3.32 | 12 | 12.25 | 11.01 | 134865 |
| 1731083160 | 11.895 | -0.36 | -2.90 | 12.25 | 12.25 | 11.5 | 281270 |
| 1730993820 | 12.25 | 0.25 | 2.08 | 11.5 | 12.6 | 11.2 | 511937 |
| 1730910480 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730824080 | 12 | 0.5 | 4.35 | 11.5 | 12.5 | 11.5 | 798539 |
| 1730737740 | 11.5 | 0.75 | 6.98 | 10.75 | 11.99 | 10.633 | 463144 |
| 1730475300 | 10.75 | 0.5 | 4.88 | 10.25 | 10.9 | 9.75 | 215437 |
| 1730388900 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 9.75 | 168320 |
| 1730305440 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 9.75 | 221056 |
| 1730193840 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 9.75 | 756 |
| 1730132940 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 9.75 | 84405 |
| 1729869960 | 10.25 | -0.25 | -2.38 | 10.5 | 11 | 10 | 286125 |
| 1729783680 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.151 | 175170 |
| 1729697340 | 10.5 | 0.39 | 3.86 | 10.5 | 11 | 9.75 | 538548 |
| 1729610340 | 10.11 | 0.11 | 1.10 | 10 | 11.35 | 10 | 881262 |
| 1729524420 | 10 | 0.75 | 8.11 | 9.25 | 10.5 | 9.055 | 518863 |
| 1729262100 | 9.25 | 1.04 | 12.67 | 8.5 | 9.5 | 8.5 | 273693 |
| 1729178580 | 8.21 | 0.21 | 2.63 | 8 | 8.95 | 7.75 | 274527 |
| 1729092540 | 8 | 0 | 0.00 | 8 | 8.45 | 7.75 | 58456 |
| 1729006140 | 8 | 0.5 | 6.67 | 7.5 | 8.38 | 7.5 | 256672 |
| 1728919680 | 7.5 | 0 | 0.00 | 7.5 | 8.27 | 7.25 | 771314 |
| 1728657480 | 7.5 | -0.75 | -9.09 | 8.25 | 8.25 | 7.17 | 278337 |
| 1728574140 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.75 | 11990 |
| 1728484740 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.75 | 0 |
| 1728401340 | 8.25 | 0 | 0.00 | 8.25 | 8.3 | 7.75 | 26433 |
| 1728311580 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.75 | 30062 |
| 1728053040 | 8.25 | -0.75 | -8.33 | 9 | 9.2899999 | 8 | 486252 |
| 1727966700 | 9 | 0.25 | 2.86 | 8.75 | 9.375 | 8.7 | 102474 |
| 1727882940 | 8.75 | 0.75 | 9.38 | 8 | 9.49 | 8 | 956853 |
| 1727793720 | 8 | 0.5 | 6.67 | 7.5 | 8.5 | 7.25 | 169031 |
| 1727710080 | 7.5 | 0 | 0.00 | 7.5 | 8 | 7.17 | 228062 |
| 1727447580 | 7.5 | 0.5 | 7.14 | 7 | 7.885 | 6.75 | 370436 |
| 1727364240 | 7 | 0.15 | 2.19 | 7 | 7.29 | 6.75 | 6146 |
| 1727277960 | 6.85 | -0.15 | -2.14 | 7 | 7 | 6.55 | 205899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
