Biosynex (ALBIO)
EU
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 | 0.072 | 6.01001669449 | 1.198 | 1.298 | 1.168 | 20630 | 1.2446335 | DE |
| 4 | 0.15 | 13.3928571429 | 1.12 | 1.47 | 1.054 | 52992 | 1.20290868 | DE |
| 12 | -0.73 | -36.5 | 2 | 2.77 | 1.054 | 34370 | 1.4537935 | DE |
| 26 | -4.4 | -77.6014109347 | 5.67 | 5.69 | 1.054 | 19515 | 1.9773917 | DE |
| 52 | -4.75 | -78.903654485 | 6.02 | 6.92 | 1.054 | 16677 | 3.24227419 | DE |
| 156 | -15.53 | -92.4404761905 | 16.8 | 21.84 | 1.054 | 17698 | 11.44954203 | DE |
| 260 | -2.93 | -69.7619047619 | 4.2 | 30.38 | 1.054 | 70723 | 15.9893855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1.27 | 0.02 | 1.93 | 1.28 | 1.29 | 1.26 | 39649 |
| 1740504600 | 1.246 | -0.03 | -2.35 | 1.238 | 1.27 | 1.22 | 9589 |
| 1740418200 | 1.276 | 0.09 | 7.23 | 1.21 | 1.298 | 1.208 | 54624 |
| 1740159000 | 1.19 | -0.02 | -1.98 | 1.208 | 1.21 | 1.182 | 8566 |
| 1740072600 | 1.214 | 0.03 | 2.88 | 1.196 | 1.216 | 1.178 | 20717 |
| 1739986200 | 1.18 | 0.02 | 1.55 | 1.198 | 1.198 | 1.168 | 9652 |
| 1739899800 | 1.162 | 0.01 | 1.22 | 1.168 | 1.198 | 1.152 | 25484 |
| 1739813400 | 1.148 | -0.11 | -8.89 | 1.26 | 1.26 | 1.094 | 211759 |
| 1739554200 | 1.26 | -0.02 | -1.87 | 1.2 | 1.26 | 1.08 | 156928 |
| 1739467800 | 1.284 | 0.13 | 11.65 | 1.25 | 1.47 | 1.206 | 114787 |
| 1739381400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1739295000 | 1.15 | -0.02 | -1.37 | 1.196 | 1.196 | 1.15 | 27471 |
| 1739208600 | 1.166 | -0.01 | -1.19 | 1.19 | 1.196 | 1.162 | 5168 |
| 1738949400 | 1.18 | 0.03 | 2.43 | 1.152 | 1.18 | 1.152 | 12700 |
| 1738863000 | 1.152 | 0.02 | 1.95 | 1.18 | 1.188 | 1.1299999 | 16604 |
| 1738776600 | 1.1299999 | 0.03 | 2.54 | 1.12 | 1.18 | 1.114 | 25029 |
| 1738690200 | 1.102 | -0.04 | -3.16 | 1.054 | 1.158 | 1.054 | 35842 |
| 1738603800 | 1.1379999 | -0.12 | -9.54 | 1.25 | 1.25 | 1.1259999 | 75282 |
| 1738344600 | 1.258 | -0.01 | -0.47 | 1.268 | 1.268 | 1.212 | 49414 |
| 1738258200 | 1.264 | 0.17 | 15.96 | 1.18 | 1.278 | 1.152 | 43609 |
| 1738171800 | 1.09 | -0.03 | -2.85 | 1.12 | 1.176 | 1.08 | 37354 |
| 1738085400 | 1.122 | -0.15 | -11.65 | 1.072 | 1.154 | 1.07 | 40297 |
| 1737999000 | 1.27 | -0.22 | -14.65 | 1.48 | 1.48 | 1.204 | 47562 |
| 1737739800 | 1.488 | -0.18 | -11.00 | 1.5 | 1.5 | 1.4 | 24290 |
| 1737653400 | 1.672 | 0.03 | 1.95 | 1.736 | 1.74 | 1.65 | 8902 |
| 1737567000 | 1.6399999 | -0.48 | -22.46 | 1.78 | 1.82 | 1.604 | 63637 |
| 1737480600 | 2.115 | 0 | 0.00 | 2.115 | 2.115 | 2.115 | 0 |
| 1737394200 | 2.115 | 0.07 | 3.42 | 2.05 | 2.12 | 2.045 | 2825 |
| 1737135000 | 2.045 | -0.06 | -2.62 | 2.1 | 2.12 | 2.0299999 | 1835 |
| 1737048600 | 2.1 | 0.14 | 7.14 | 1.95 | 2.11 | 1.946 | 9247 |
| 1736962200 | 1.96 | -0.24 | -10.91 | 2.175 | 2.19 | 1.88 | 26173 |
| 1736875800 | 2.2 | 0.22 | 11.11 | 2.025 | 2.31 | 2.025 | 34304 |
| 1736789400 | 1.98 | -0.13 | -6.16 | 2.09 | 2.105 | 1.95 | 12154 |
| 1736530200 | 2.11 | -0.07 | -2.99 | 2.19 | 2.19 | 2.11 | 4324 |
| 1736443800 | 2.175 | 0.07 | 3.57 | 2.06 | 2.2 | 2.06 | 15924 |
| 1736357400 | 2.1 | -0.04 | -1.64 | 2.14 | 2.14 | 2.06 | 9217 |
| 1736271000 | 2.1349999 | -0.17 | -7.38 | 1.96 | 2.265 | 1.952 | 52610 |
| 1736184600 | 2.305 | -0.2 | -7.80 | 2.57 | 2.77 | 2.305 | 67009 |
| 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 | 0.03 | 1.62 | 1.69 | 1.8 | 1.68 | 25575 |
| 1733851800 | 1.73 | 0.03 | 1.76 | 1.662 | 1.75 | 1.662 | 5210 |
| 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 | -0.08 | -2.80 | 2.62 | 2.645 | 2.52 | 6022 |
| 1732728600 | 2.675 | -0.09 | -3.08 | 2.725 | 2.755 | 2.61 | 5132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
