ALBPS

Biophytis Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Biophytis ALBPS Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.002 1.91% 0.1068 11:40:00
Open Price Low Price High Price Close Price Prev Close
0.104 0.104 0.111 0.1068 0.1048
more quote information »

ALBPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.10740.12890.10330.1100121,358,415-0.0006-0.56%
1 Month0.13180.1480.100.1177831,273,077-0.025-18.97%
3 Months0.22340.25660.100.1552671,209,698-0.1166-52.19%
6 Months0.4650.5350.100.2743021,318,195-0.3582-77.03%
1 Year0.9090.9450.100.4603991,340,758-0.8022-88.25%
3 Years1.012.730.100.7928172,569,033-0.9032-89.43%
5 Years3.427.700.100.913931,575,500-3.31-96.88%

ALBPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.1068 0.002 1.91% 0.104 0.111 0.104 816,569
Jun 23 2022 0.1048 -0.0013 -1.23% 0.108 0.1096 0.1033 590,306
Jun 22 2022 0.1061 -0.0049 -4.41% 0.1128 0.1154 0.1046 1,780,940
Jun 21 2022 0.111 -0.0023 -2.03% 0.1172 0.1172 0.1104 758,746
Jun 20 2022 0.1133 0.0033 3.0% 0.119 0.1289 0.11 2,829,105
Jun 17 2022 0.11 0.0007 0.64% 0.1074 0.117 0.1074 832,979
Jun 16 2022 0.1093 0.0059 5.71% 0.112 0.132 0.105 5,250,494
Jun 15 2022 0.1034 -0.0004 -0.39% 0.104 0.1072 0.1031 320,667
Jun 14 2022 0.1038 -0.0126 -10.82% 0.115 0.1187 0.10 1,770,713
Jun 13 2022 0.1164 -0.0053 -4.35% 0.122 0.1238 0.113 819,576
Jun 10 2022 0.1217 -0.0003 -0.25% 0.128 0.128 0.118 692,604
Jun 09 2022 0.122 -0.0032 -2.56% 0.1249 0.1249 0.1202 312,025
Jun 08 2022 0.1252 -0.0037 -2.87% 0.132 0.132 0.1202 1,207,186
Jun 07 2022 0.1289 -0.0011 -0.85% 0.13 0.134 0.1252 517,451
Jun 06 2022 0.13 0.0002 0.15% 0.1301 0.1308 0.1281 140,249
Jun 03 2022 0.1298 -0.0047 -3.49% 0.132 0.135 0.1296 494,127
Jun 02 2022 0.1345 0.0032 2.44% 0.14 0.14 0.1301 416,202
Jun 01 2022 0.1313 -0.0029 -2.16% 0.1339 0.1391 0.129 1,272,890
May 31 2022 0.1342 0.005 3.87% 0.128 0.148 0.128 3,223,407
May 30 2022 0.1292 0.001 0.78% 0.13 0.135 0.1252 1,122,561
May 27 2022 0.1282 0.0001 0.08% 0.1318 0.145 0.128 1,109,304
May 26 2022 0.1281 0.0029 2.32% 0.127 0.13 0.125 184,350
See More Historical Prices »


Your Recent History
EU
ALBPS
Biophytis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.