Biophytis (ALBPS)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -11.6666666667 | 0.6 | 0.619 | 0.527 | 28036 | 0.56633263 | DE |
| 4 | -0.05 | -8.62068965517 | 0.58 | 0.67 | 0.524 | 38656 | 0.56930858 | DE |
| 12 | -0.32 | -37.6470588235 | 0.85 | 1.4 | 0.524 | 54768 | 0.67335714 | DE |
| 26 | 0.5249 | 10292.1568627 | 0.0051 | 1.4 | 0.0021 | 11845091 | 0.00447791 | DE |
| 52 | 0.512 | 2844.44444444 | 0.018 | 1.4 | 0.0021 | 12377045 | 0.00759554 | DE |
| 156 | -0.1912 | -26.511369939 | 0.7212 | 1.4 | 0.0021 | 5983340 | 0.04537969 | DE |
| 260 | -0.055 | -9.40170940171 | 0.585 | 2.73 | 0.0021 | 4934790 | 0.25619523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 0.5447 | 0.0005 | 0.09 | 0.5446 | 0.5649 | 0.5446 | 12138 |
| 1721925000 | 0.5442 | -0.0278 | -4.86 | 0.5699999 | 0.5699999 | 0.54 | 10722 |
| 1721838600 | 0.5719999 | 0.0020999 | 0.37 | 0.56 | 0.58 | 0.55 | 35626 |
| 1721752200 | 0.5699 | -0.0001 | -0.02 | 0.5701 | 0.59 | 0.55 | 16206 |
| 1721665800 | 0.5699999 | 0.0394999 | 7.45 | 0.6 | 0.619 | 0.5699999 | 65487 |
| 1721406600 | 0.5305 | 0 | 0.00 | 0.5305 | 0.5305 | 0.5305 | 0 |
| 1721320200 | 0.5305 | 0.0064 | 1.22 | 0.532 | 0.5689 | 0.5301 | 23271 |
| 1721233800 | 0.5241 | -0.0459 | -8.05 | 0.58 | 0.5899 | 0.524 | 65793 |
| 1721147400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.56 | 26588 |
| 1721061000 | 0.5699999 | -0.01 | -1.72 | 0.6199 | 0.6199 | 0.56 | 46594 |
| 1720801800 | 0.58 | 0.005 | 0.87 | 0.5799 | 0.58 | 0.5612 | 58960 |
| 1720715400 | 0.575 | 0.0148 | 2.64 | 0.615 | 0.67 | 0.5709999 | 132775 |
| 1720629000 | 0.5602 | -0.0118 | -2.06 | 0.5719999 | 0.585 | 0.56 | 39299 |
| 1720542600 | 0.5719999 | 0 | 0.00 | 0.5601 | 0.582 | 0.56 | 14292 |
| 1720456200 | 0.5719999 | -0.008 | -1.38 | 0.58 | 0.58 | 0.56 | 18902 |
| 1720197000 | 0.58 | -0.0034 | -0.58 | 0.595 | 0.595 | 0.554 | 38208 |
| 1720110600 | 0.5834 | -0.0176 | -2.93 | 0.61 | 0.61 | 0.58 | 43666 |
| 1720024200 | 0.601 | 0.001 | 0.17 | 0.61 | 0.62 | 0.6001 | 17096 |
| 1719937800 | 0.6 | 0.02 | 3.45 | 0.614 | 0.62 | 0.59 | 41250 |
| 1719851400 | 0.58 | -0.01 | -1.69 | 0.58 | 0.62 | 0.5711 | 27595 |
| 1719592200 | 0.59 | -0.02 | -3.28 | 0.61 | 0.62 | 0.59 | 36750 |
| 1719505800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.625 | 0.592 | 38995 |
| 1719419400 | 0.6 | -0.02 | -3.23 | 0.6 | 0.62 | 0.592 | 31208 |
| 1719333000 | 0.62 | -0.033 | -5.05 | 0.65 | 0.6501 | 0.5901 | 136650 |
| 1719246600 | 0.653 | -0.0469 | -6.70 | 0.7 | 0.7 | 0.6411 | 150464 |
| 1718987400 | 0.6999 | -0.0101 | -1.42 | 0.7199 | 0.7199 | 0.651 | 264004 |
| 1718901000 | 0.71 | 0.08 | 12.70 | 0.8214 | 1.4 | 0.71 | 789270 |
| 1718814600 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.62 | 8414 |
| 1718728200 | 0.65 | 0.0504 | 8.41 | 0.59 | 0.65 | 0.59 | 9512 |
| 1718641800 | 0.5996 | -0.0004 | -0.07 | 0.5699999 | 0.5999 | 0.55 | 15271 |
| 1718382600 | 0.6 | -0.05 | -7.69 | 0.6896 | 0.6896 | 0.58 | 42410 |
| 1718296200 | 0.65 | -0.005 | -0.76 | 0.65 | 0.6778999 | 0.65 | 9425 |
| 1718209800 | 0.655 | -0.012 | -1.80 | 0.6899999 | 0.72 | 0.65 | 59691 |
| 1718123400 | 0.667 | 0.001 | 0.15 | 0.7 | 0.7 | 0.667 | 14449 |
| 1718037000 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
| 1717777800 | 0.666 | -0.0045 | -0.67 | 0.68 | 0.68 | 0.666 | 8738 |
| 1717691400 | 0.6705 | -0.0094 | -1.38 | 0.68 | 0.7 | 0.67 | 10453 |
| 1717605000 | 0.6798999 | 0.0096999 | 1.45 | 0.67 | 0.68 | 0.67 | 9978 |
| 1717518600 | 0.6702 | -0.0119 | -1.74 | 0.68 | 0.7 | 0.67 | 27178 |
| 1717432200 | 0.6821 | -0.0079 | -1.14 | 0.7 | 0.7 | 0.6801 | 12524 |
| 1717173000 | 0.6899999 | -0.0099 | -1.41 | 0.769 | 0.769 | 0.6802 | 18656 |
| 1717086600 | 0.6999 | -0.0301 | -4.12 | 0.78 | 0.78 | 0.6949999 | 43018 |
| 1717000200 | 0.73 | 0 | 0.00 | 0.7398 | 0.74 | 0.7101 | 10235 |
| 1716913800 | 0.73 | 0.0421 | 6.12 | 0.6949999 | 0.74 | 0.6949999 | 19688 |
| 1716827400 | 0.6879 | 0.0079 | 1.16 | 0.7 | 0.7 | 0.67 | 21178 |
| 1716568200 | 0.68 | -0.05 | -6.85 | 0.65 | 0.7149 | 0.63 | 81488 |
| 1716481800 | 0.73 | -0.0299 | -3.93 | 0.74 | 0.756 | 0.73 | 50745 |
| 1716395400 | 0.7599 | 0.0199 | 2.69 | 0.74 | 0.76 | 0.73 | 46108 |
| 1716309000 | 0.74 | -0.04 | -5.13 | 0.8 | 0.8 | 0.74 | 61066 |
| 1716222600 | 0.78 | -0.0196 | -2.45 | 0.8 | 0.8 | 0.7701 | 18311 |
| 1715963400 | 0.7996 | 0.0082 | 1.04 | 0.8098999 | 0.8098999 | 0.78 | 13125 |
| 1715877000 | 0.7914 | -0.0086 | -1.08 | 0.8 | 0.8194 | 0.78 | 29813 |
| 1715790600 | 0.8 | 0.0055 | 0.69 | 0.79 | 0.8199999 | 0.77 | 44528 |
| 1715704200 | 0.7945 | 0 | 0.00 | 0.7945 | 0.7945 | 0.7945 | 0 |
| 1715617800 | 0.7945 | 0.0122 | 1.56 | 0.7823 | 0.8 | 0.77 | 25703 |
| 1715358600 | 0.7823 | 0.0023 | 0.29 | 0.78 | 0.8 | 0.76 | 46534 |
| 1715272200 | 0.78 | -0.04 | -4.88 | 0.8 | 0.8 | 0.75 | 14063 |
| 1715185800 | 0.8199999 | -0.03 | -3.53 | 0.8989 | 0.8989 | 0.795 | 69814 |
| 1715099400 | 0.85 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 46700 |
| 1715013000 | 0.85 | 0.06 | 7.59 | 0.85 | 0.85 | 0.79 | 51165 |
| 1714753800 | 0.79 | 0.7879 | 37,519.05 | 0.8199999 | 0.85 | 0.74 | 42681 |
| 1714667400 | 0.0021 | 0 | 0.00 | 0.0022 | 0.0023999 | 0.0021 | 31100529 |
| 1714494600 | 0.0021 | -0.0003 | -12.50 | 0.0023999 | 0.0023999 | 0.0021 | 17003279 |
| 1714408200 | 0.0023999 | 0.0001 | 4.35 | 0.0023999 | 0.0023999 | 0.0022 | 10456881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of MediBloc [Ethereum] (MEDXBTC).](/common/images/company/COIN_MEDXUSD.png){kind=small}
