Biosynex (ALBIO)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.278 | 104.582651391 | 1.222 | 2.6 | 1.222 | 30757 | 1.70403206 | DE |
| 4 | 0.87 | 53.3742331288 | 1.63 | 2.6 | 1.2 | 19066 | 1.5990811 | DE |
| 12 | -2.065 | -45.2354874042 | 4.565 | 4.68 | 1.2 | 14034 | 2.30398822 | DE |
| 26 | -0.35 | -12.2807017544 | 2.85 | 6.92 | 1.2 | 15095 | 4.14235992 | DE |
| 52 | -5.88 | -70.1670644391 | 8.38 | 8.97 | 1.2 | 11484 | 4.48901881 | DE |
| 156 | -25.38 | -91.0329985653 | 27.88 | 28.78 | 1.2 | 22049 | 15.41477643 | DE |
| 260 | -0.2 | -7.40740740741 | 2.7 | 30.38 | 1.2 | 69370 | 16.07883327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2.5 | 0.56 | 28.73 | 2.2 | 2.6 | 2.055 | 50707 |
| 1735839000 | 1.942 | 0.22 | 12.91 | 1.958 | 1.962 | 1.88 | 49873 |
| 1735666200 | 1.72 | 0.25 | 17.17 | 1.44 | 1.9 | 1.432 | 33984 |
| 1735579800 | 1.468 | 0.17 | 12.75 | 1.302 | 1.5 | 1.302 | 20101 |
| 1735320600 | 1.302 | 0.06 | 5.00 | 1.222 | 1.328 | 1.222 | 19069 |
| 1735061400 | 1.24 | -0.05 | -3.88 | 1.2 | 1.286 | 1.2 | 6298 |
| 1734975000 | 1.29 | -0.01 | -0.46 | 1.32 | 1.4 | 1.23 | 15928 |
| 1734715800 | 1.296 | -0.05 | -4.00 | 1.3 | 1.35 | 1.29 | 4697 |
| 1734629400 | 1.35 | -0 | -0.30 | 1.3 | 1.35 | 1.282 | 20949 |
| 1734543000 | 1.354 | -0.2 | -12.65 | 1.5 | 1.5 | 1.28 | 33291 |
| 1734456600 | 1.55 | -0.13 | -7.63 | 1.66 | 1.66 | 1.52 | 13222 |
| 1734370200 | 1.678 | 0.06 | 3.58 | 1.62 | 1.678 | 1.58 | 7389 |
| 1734111000 | 1.62 | -0.11 | -6.36 | 1.73 | 1.73 | 1.62 | 9356 |
| 1734024600 | 1.73 | -0.03 | -1.59 | 1.78 | 1.8 | 1.66 | 13960 |
| 1733938200 | 1.758 | 0.06 | 3.41 | 1.69 | 1.8 | 1.68 | 25575 |
| 1733851800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733765400 | 1.7 | 0.11 | 6.65 | 1.748 | 1.748 | 1.648 | 24520 |
| 1733506200 | 1.594 | -0.07 | -3.98 | 1.6299999 | 1.656 | 1.516 | 20703 |
| 1733419800 | 1.66 | -0.05 | -2.92 | 1.7 | 1.776 | 1.6259999 | 21819 |
| 1733333400 | 1.71 | -0.39 | -18.38 | 2 | 2 | 1.7 | 50245 |
| 1733247000 | 2.095 | -0.47 | -18.32 | 2.5 | 2.52 | 2.065 | 26897 |
| 1733160600 | 2.565 | -0.06 | -2.10 | 2.62 | 2.62 | 2.5299999 | 3934 |
| 1732901400 | 2.62 | 0.02 | 0.77 | 2.55 | 2.69 | 2.55 | 2740 |
| 1732815000 | 2.6 | -0.16 | -5.80 | 2.62 | 2.645 | 2.52 | 6022 |
| 1732728600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732642200 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.7799999 | 2.73 | 814 |
| 1732555800 | 2.7799999 | 0.01 | 0.36 | 2.725 | 2.825 | 2.725 | 2393 |
| 1732296600 | 2.77 | -0.11 | -3.82 | 2.74 | 2.87 | 2.74 | 547 |
| 1732210200 | 2.88 | 0.06 | 2.13 | 2.725 | 2.88 | 2.725 | 1586 |
| 1732123800 | 2.82 | -0.05 | -1.57 | 2.86 | 2.86 | 2.7 | 6583 |
| 1732037400 | 2.865 | 0.02 | 0.70 | 2.855 | 2.915 | 2.855 | 1402 |
| 1731951000 | 2.845 | 0.12 | 4.21 | 2.74 | 2.92 | 2.74 | 11873 |
| 1731691800 | 2.73 | 0.02 | 0.74 | 2.71 | 2.77 | 2.71 | 5795 |
| 1731605400 | 2.71 | -0.11 | -3.90 | 2.71 | 2.775 | 2.71 | 5953 |
| 1731519000 | 2.82 | -0.06 | -2.08 | 2.7799999 | 2.9 | 2.7599999 | 1328 |
| 1731432600 | 2.88 | -0.05 | -1.54 | 2.92 | 2.92 | 2.755 | 1668 |
| 1731346200 | 2.925 | 0.17 | 5.98 | 2.715 | 2.925 | 2.6549999 | 5667 |
| 1731087000 | 2.7599999 | -0.16 | -5.48 | 2.92 | 2.92 | 2.705 | 6965 |
| 1731000600 | 2.92 | 0.02 | 0.86 | 2.845 | 2.945 | 2.81 | 10138 |
| 1730914200 | 2.895 | -0.01 | -0.17 | 2.84 | 2.995 | 2.84 | 13005 |
| 1730827800 | 2.9 | -0.1 | -3.17 | 2.99 | 2.99 | 2.9 | 891 |
| 1730741400 | 2.995 | 0.2 | 6.96 | 2.8 | 2.995 | 2.8 | 12726 |
| 1730482200 | 2.8 | 0.05 | 1.82 | 2.84 | 2.84 | 2.75 | 2110 |
| 1730395800 | 2.75 | 0.04 | 1.48 | 2.75 | 2.9 | 2.66 | 11111 |
| 1730309400 | 2.71 | -0.33 | -10.86 | 3 | 3 | 2.7 | 36756 |
| 1730223000 | 3.04 | -0.15 | -4.70 | 3.17 | 3.17 | 3 | 25210 |
| 1730136600 | 3.19 | -0.04 | -1.09 | 3.185 | 3.22 | 3.175 | 4381 |
| 1729873800 | 3.225 | -0.13 | -3.73 | 3.245 | 3.345 | 3.12 | 4726 |
| 1729787400 | 3.35 | 0.06 | 1.82 | 3.2799999 | 3.35 | 3.2599999 | 8083 |
| 1729701000 | 3.29 | 0 | 0.00 | 3.29 | 3.3 | 3.29 | 3058 |
| 1729614600 | 3.29 | -0.21 | -6.00 | 3.38 | 3.39 | 3.29 | 26304 |
| 1729528200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729269000 | 3.5 | -0.81 | -18.79 | 3.99 | 3.99 | 3.275 | 77198 |
| 1729182600 | 4.3099999 | 0 | 0.00 | 4.2699999 | 4.345 | 4.2699999 | 1551 |
| 1729096200 | 4.3099999 | -0.14 | -3.15 | 4.32 | 4.44 | 4.25 | 4645 |
| 1729009800 | 4.45 | -0.05 | -1.11 | 4.57 | 4.57 | 4.3099999 | 2783 |
| 1728923400 | 4.5 | -0.11 | -2.28 | 4.68 | 4.68 | 4.33 | 5445 |
| 1728664200 | 4.605 | 0.04 | 0.77 | 4.565 | 4.605 | 4.55 | 1501 |
| 1728577800 | 4.57 | -0.02 | -0.44 | 4.6 | 4.605 | 4.57 | 1605 |
| 1728491400 | 4.59 | -0.07 | -1.40 | 4.565 | 4.635 | 4.565 | 1854 |
| 1728405000 | 4.655 | 0.03 | 0.54 | 4.62 | 4.68 | 4.565 | 4476 |
| 1728318600 | 4.63 | -0.01 | -0.22 | 4.675 | 4.675 | 4.6 | 3817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
