Lavipharm Sa (LAVI)
ASE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721399100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.887 | 19106 |
| 1721312700 | 0.9 | 0 | 0.00 | 0.9 | 0.914 | 0.9 | 32149 |
| 1721226240 | 0.9 | -0.022 | -2.39 | 0.911 | 0.919 | 0.895 | 46549 |
| 1721139900 | 0.922 | 0.002 | 0.22 | 0.92 | 0.922 | 0.898 | 62738 |
| 1721053440 | 0.92 | 0 | 0.00 | 0.93 | 0.932 | 0.902 | 54607 |
| 1720794300 | 0.92 | -0.025 | -2.65 | 0.948 | 0.955 | 0.916 | 57120 |
| 1720707900 | 0.945 | 0.03 | 3.28 | 0.915 | 0.969 | 0.91 | 300463 |
| 1720621500 | 0.915 | 0.042 | 4.81 | 0.88 | 0.915 | 0.867 | 164939 |
| 1720535100 | 0.873 | 0.004 | 0.46 | 0.864 | 0.878 | 0.86 | 55773 |
| 1720448700 | 0.869 | -0.006 | -0.69 | 0.862 | 0.879 | 0.862 | 10357 |
| 1720189500 | 0.875 | 0.001 | 0.11 | 0.875 | 0.875 | 0.862 | 31944 |
| 1720103100 | 0.874 | 0.015 | 1.75 | 0.874 | 0.874 | 0.852 | 31145 |
| 1720016700 | 0.859 | -0.005 | -0.58 | 0.862 | 0.875 | 0.85 | 29705 |
| 1719930300 | 0.864 | 0.002 | 0.23 | 0.862 | 0.871 | 0.846 | 42000 |
| 1719843900 | 0.862 | 0.008 | 0.94 | 0.868 | 0.868 | 0.843 | 53001 |
| 1719584700 | 0.854 | 0.009 | 1.07 | 0.845 | 0.863 | 0.845 | 20240 |
| 1719498300 | 0.845 | 0.0270001 | 3.30 | 0.8199999 | 0.845 | 0.8189999 | 132879 |
| 1719411900 | 0.8179999 | -0.037 | -4.33 | 0.855 | 0.86 | 0.8159999 | 99874 |
| 1719325500 | 0.855 | -0.004 | -0.47 | 0.85 | 0.87 | 0.848 | 200691 |
| 1718979900 | 0.859 | -0.001 | -0.12 | 0.878 | 0.878 | 0.842 | 30487 |
| 1718893500 | 0.86 | -0.002 | -0.23 | 0.878 | 0.878 | 0.842 | 72506 |
| 1718807100 | 0.862 | -0.012 | -1.37 | 0.865 | 0.876 | 0.855 | 26575 |
| 1718720700 | 0.874 | 0.004 | 0.46 | 0.878 | 0.879 | 0.857 | 37964 |
| 1718634300 | 0.87 | -0.02 | -2.25 | 0.872 | 0.88 | 0.855 | 75076 |
| 1718375100 | 0.89 | -0.013 | -1.44 | 0.892 | 0.907 | 0.86 | 214265 |
| 1718288700 | 0.903 | -0.007 | -0.77 | 0.901 | 0.923 | 0.892 | 43982 |
| 1718202300 | 0.91 | -0.009 | -0.98 | 0.926 | 0.926 | 0.902 | 32249 |
| 1718115900 | 0.919 | -0.013 | -1.39 | 0.93 | 0.93 | 0.909 | 32996 |
| 1718029500 | 0.932 | 0 | 0.00 | 0.932 | 0.932 | 0.932 | 0 |
| 1717770300 | 0.932 | 0.012 | 1.30 | 0.937 | 0.94 | 0.92 | 30913 |
| 1717683900 | 0.92 | 0.013 | 1.43 | 0.907 | 0.93 | 0.907 | 48830 |
| 1717597500 | 0.907 | 0.002 | 0.22 | 0.906 | 0.926 | 0.9 | 77154 |
| 1717511040 | 0.905 | -0.015 | -1.63 | 0.92 | 0.92 | 0.889 | 59474 |
| 1717424700 | 0.92 | 0.003 | 0.33 | 0.917 | 0.936 | 0.917 | 70920 |
| 1717165440 | 0.917 | -0.018 | -1.93 | 0.916 | 0.926 | 0.905 | 92522 |
| 1717079100 | 0.935 | 0.014 | 1.52 | 0.924 | 0.935 | 0.906 | 133213 |
| 1716992700 | 0.921 | -0.022 | -2.33 | 0.959 | 0.959 | 0.92 | 146358 |
| 1716906300 | 0.943 | -0.007 | -0.74 | 0.95 | 0.969 | 0.94 | 37181 |
| 1716819900 | 0.95 | -0.027 | -2.76 | 0.975 | 0.975 | 0.95 | 97452 |
| 1716560700 | 0.977 | 0.017 | 1.77 | 0.964 | 0.98 | 0.94 | 159262 |
| 1716474300 | 0.96 | 0.002 | 0.21 | 0.968 | 0.977 | 0.942 | 165114 |
| 1716387900 | 0.958 | -0.022 | -2.24 | 0.96 | 0.977 | 0.955 | 97090 |
| 1716301500 | 0.98 | 0.017 | 1.77 | 0.98 | 0.983 | 0.95 | 131917 |
| 1716215100 | 0.963 | -0.017 | -1.73 | 0.99 | 1.01 | 0.961 | 240666 |
| 1715955900 | 0.98 | 0.008 | 0.82 | 0.98 | 0.985 | 0.959 | 219327 |
| 1715869500 | 0.972 | 0.017 | 1.78 | 0.978 | 0.999 | 0.955 | 942837 |
| 1715783100 | 0.955 | 0.055 | 6.11 | 0.921 | 0.96 | 0.921 | 1309419 |
| 1715696700 | 0.9 | 0.011 | 1.24 | 0.884 | 0.907 | 0.884 | 253157 |
| 1715610300 | 0.889 | 0.039 | 4.59 | 0.87 | 0.891 | 0.85 | 312415 |
| 1715351100 | 0.85 | -0.002 | -0.23 | 0.85 | 0.87 | 0.84 | 87588 |
| 1715264700 | 0.852 | -0.008 | -0.93 | 0.851 | 0.867 | 0.851 | 38520 |
| 1715178300 | 0.86 | 0.012 | 1.42 | 0.87 | 0.87 | 0.85 | 68983 |
| 1714659900 | 0.848 | -0.003 | -0.35 | 0.854 | 0.88 | 0.839 | 67163 |
| 1714487100 | 0.851 | -0.006 | -0.70 | 0.854 | 0.856 | 0.832 | 60936 |
| 1714400700 | 0.857 | -0.008 | -0.92 | 0.86 | 0.873 | 0.845 | 22371 |
| 1714141500 | 0.865 | 0.035 | 4.22 | 0.85 | 0.878 | 0.85 | 90175 |
| 1714055100 | 0.83 | -0.017 | -2.01 | 0.85 | 0.864 | 0.83 | 91288 |
| 1713968700 | 0.847 | -0.007 | -0.82 | 0.86 | 0.87 | 0.836 | 125020 |
| 1713882300 | 0.854 | 0.007 | 0.83 | 0.847 | 0.858 | 0.84 | 123376 |
| 1713795900 | 0.847 | 0.0280001 | 3.42 | 0.838 | 0.849 | 0.8199999 | 120265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
