Acticor Biotech (ALACT)
EU
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 | 0 | 0.25 | 0.25 | 0.25 | 0 | 0 | DE |
| 4 | -0.079 | -24.0121580547 | 0.329 | 0.329 | 0.23 | 9728 | 0.27719758 | DE |
| 12 | -0.032 | -11.3475177305 | 0.282 | 0.89 | 0.22 | 55326 | 0.539616 | DE |
| 26 | -0.45 | -64.2857142857 | 0.7 | 0.89 | 0.22 | 31658 | 0.51783296 | DE |
| 52 | -2.63 | -91.3194444444 | 2.88 | 5.32 | 0.22 | 52091 | 1.0075129 | DE |
| 156 | -4.75 | -95 | 5 | 11 | 0.22 | 18910 | 1.5796381 | DE |
| 260 | 0.11 | 78.5714285714 | 0.14 | 11 | 0.14 | 59245 | 1.25483528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734629400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734543000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734456600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734370200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734111000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734024600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733938200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733851800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1733765400 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.245 | 13801 |
| 1733506200 | 0.255 | -0.016 | -5.90 | 0.275 | 0.275 | 0.23 | 27614 |
| 1733419800 | 0.271 | 0.001 | 0.37 | 0.29 | 0.29 | 0.262 | 4119 |
| 1733333400 | 0.27 | -0.02 | -6.90 | 0.3 | 0.3 | 0.27 | 9806 |
| 1733247000 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 15117 |
| 1733160600 | 0.29 | 0.0040001 | 1.40 | 0.2859999 | 0.3 | 0.281 | 3167 |
| 1732901400 | 0.2859999 | 0.0159999 | 5.93 | 0.26 | 0.2859999 | 0.26 | 10914 |
| 1732815000 | 0.27 | -0.02 | -6.90 | 0.2849999 | 0.3 | 0.27 | 11980 |
| 1732728600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1732642200 | 0.29 | 0.017 | 6.23 | 0.274 | 0.303 | 0.274 | 24947 |
| 1732555800 | 0.273 | -0.027 | -9.00 | 0.3 | 0.305 | 0.272 | 27005 |
| 1732296600 | 0.3 | -0.028 | -8.54 | 0.329 | 0.329 | 0.3 | 20063 |
| 1732210200 | 0.328 | -0.013 | -3.81 | 0.3449999 | 0.369 | 0.323 | 12742 |
| 1732123800 | 0.341 | -0.008 | -2.29 | 0.3439999 | 0.3449999 | 0.324 | 6119 |
| 1732037400 | 0.349 | 0.009 | 2.65 | 0.34 | 0.35 | 0.315 | 19202 |
| 1731951000 | 0.34 | 0 | 0.00 | 0.34 | 0.364 | 0.34 | 4069 |
| 1731691800 | 0.34 | 0.01 | 3.03 | 0.332 | 0.36 | 0.31 | 32391 |
| 1731605400 | 0.33 | 0 | 0.00 | 0.33 | 0.36 | 0.33 | 6997 |
| 1731519000 | 0.33 | -0.019 | -5.44 | 0.36 | 0.36 | 0.33 | 8009 |
| 1731432600 | 0.349 | -0.072 | -17.10 | 0.4 | 0.4 | 0.33 | 17760 |
| 1731346200 | 0.421 | 0.081 | 23.82 | 0.374 | 0.421 | 0.343 | 2703 |
| 1731087000 | 0.34 | -0.024 | -6.59 | 0.364 | 0.391 | 0.34 | 69484 |
| 1731000600 | 0.364 | -0.079 | -17.83 | 0.4099999 | 0.439 | 0.364 | 50264 |
| 1730914200 | 0.443 | -0.147 | -24.92 | 0.403 | 0.46 | 0.364 | 168116 |
| 1730827800 | 0.59 | 0.14 | 31.11 | 0.449 | 0.59 | 0.449 | 45333 |
| 1730741400 | 0.45 | 0.057 | 14.50 | 0.43 | 0.458 | 0.4 | 29872 |
| 1730482200 | 0.393 | -0.007 | -1.75 | 0.401 | 0.401 | 0.36 | 49705 |
| 1730395800 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 951 |
| 1730309400 | 0.4099999 | -0.028 | -6.39 | 0.438 | 0.438 | 0.38 | 51145 |
| 1730223000 | 0.438 | 0.008 | 1.86 | 0.431 | 0.438 | 0.43 | 2985 |
| 1730136600 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.46 | 0.4099999 | 11138 |
| 1729873800 | 0.4099999 | -0.03 | -6.82 | 0.43 | 0.43 | 0.39 | 14370 |
| 1729787400 | 0.44 | -0.015 | -3.30 | 0.45 | 0.45 | 0.42 | 7391 |
| 1729701000 | 0.455 | 0.025 | 5.81 | 0.43 | 0.48 | 0.401 | 43979 |
| 1729614600 | 0.43 | -0.09 | -17.31 | 0.39 | 0.45 | 0.39 | 37825 |
| 1729528200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1729269000 | 0.52 | -0.01 | -1.89 | 0.532 | 0.532 | 0.491 | 27123 |
| 1729182600 | 0.53 | -0.11 | -17.19 | 0.58 | 0.628 | 0.48 | 147806 |
| 1729096200 | 0.64 | 0.038 | 6.31 | 0.67 | 0.67 | 0.55 | 112335 |
| 1729009800 | 0.602 | -0.258 | -30.00 | 0.88 | 0.89 | 0.5699999 | 310363 |
| 1728923400 | 0.86 | 0.338 | 64.75 | 0.678 | 0.886 | 0.66 | 616059 |
| 1728664200 | 0.522 | -0.008 | -1.51 | 0.53 | 0.616 | 0.48 | 88158 |
| 1728577800 | 0.53 | 0.107 | 25.30 | 0.4 | 0.64 | 0.4 | 223464 |
| 1728491400 | 0.423 | -0.027 | -6.00 | 0.488 | 0.488 | 0.402 | 70286 |
| 1728405000 | 0.45 | -0.132 | -22.68 | 0.592 | 0.592 | 0.427 | 95828 |
| 1728318600 | 0.582 | 0.113 | 24.09 | 0.536 | 0.7 | 0.52 | 289744 |
| 1728059400 | 0.469 | 0.149 | 46.56 | 0.5 | 0.664 | 0.37 | 317707 |
| 1727973000 | 0.32 | 0 | 0.00 | 0.29 | 0.32 | 0.29 | 10751 |
| 1727886600 | 0.32 | 0.07 | 28.00 | 0.288 | 0.34 | 0.272 | 57808 |
| 1727800200 | 0.25 | 0.01 | 4.17 | 0.241 | 0.26 | 0.241 | 8229 |
| 1727713800 | 0.24 | -0.019 | -7.34 | 0.259 | 0.259 | 0.22 | 36353 |
| 1727454600 | 0.259 | -0.022 | -7.83 | 0.2819999 | 0.289 | 0.259 | 9923 |
| 1727368200 | 0.281 | -0.004 | -1.40 | 0.281 | 0.3 | 0.281 | 14832 |
| 1727281800 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.31 | 0.281 | 12445 |
| 1727195400 | 0.3 | -0.04 | -11.76 | 0.33 | 0.339 | 0.3 | 14176 |
| 1727109000 | 0.34 | 0.03 | 9.68 | 0.24 | 0.38 | 0.24 | 79343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
