Acticor Biotech Historical Data - ALACT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	29.5454545455	0.44	0.646	0.44	20795	0.5333553	DE
4	-0.13	-18.5714285714	0.7	0.78	0.421	15549	0.59117156	DE
12	0.26	83.8709677419	0.31	1.24	0.27	131900	0.64099388	DE
26	-2.27	-79.9295774648	2.84	5.32	0.27	72943	1.18083088	DE
52	-5.03	-89.8214285714	5.6	6	0.27	37759	1.29180094	DE
156	-6.53	-91.9718309859	7.1	11	0.27	15882	2.03863897	DE
260	0.358	168.867924528	0.212	11	0.11	66136	1.20160109	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721233800	0.5719999	0.0139999	2.51	0.6	0.6	0.52	5029
1721147400	0.558	0.028	5.28	0.56	0.56	0.522	1621
1721061000	0.53	-0.04	-7.02	0.58	0.616	0.53	19798
1720801800	0.5699999	0.0849999	17.53	0.49	0.646	0.49	42128
1720715400	0.485	0.054	12.53	0.44	0.485	0.44	35397
1720629000	0.431	-0.109	-20.19	0.5699999	0.5699999	0.421	51590
1720542600	0.54	-0.02	-3.57	0.576	0.578	0.54	8310
1720456200	0.56	-0.04	-6.67	0.6	0.604	0.542	20240
1720197000	0.6	-0.05	-7.69	0.66	0.66	0.6	11981
1720110600	0.65	-0.008	-1.22	0.68	0.68	0.64	5392
1720024200	0.658	-0.022	-3.24	0.68	0.6899999	0.658	9520
1719937800	0.68	-0.01	-1.45	0.6919999	0.7	0.68	3641
1719851400	0.6899999	0	0.00	0.71	0.71	0.6899999	3637
1719592200	0.6899999	-0.03	-4.17	0.71	0.71	0.6899999	13099
1719505800	0.72	0	0.00	0.718	0.72	0.702	1689
1719419400	0.72	-0.01	-1.37	0.73	0.73	0.7	8569
1719333000	0.73	-0.04	-5.19	0.78	0.78	0.724	10098
1719246600	0.77	0.012	1.58	0.758	0.77	0.702	16203
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Acticor Biotech (ALACT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Acticor Biotech (ALACT) Historical

Acticor Biotech (ALACT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions