Biophytis (ALBPS)
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 | 0.0099 | 3.09181761399 | 0.3202 | 0.35 | 0.3202 | 26971 | 0.33161554 | DE |
| 4 | 0.0349 | 11.8224932249 | 0.2952 | 0.35 | 0.293 | 23378 | 0.3147836 | DE |
| 12 | -0.0629 | -16.0050890585 | 0.393 | 0.4299 | 0.28 | 38867 | 0.32216107 | DE |
| 26 | -0.3699 | -52.8428571429 | 0.7 | 0.84 | 0.28 | 48525 | 0.48378171 | DE |
| 52 | 0.3241 | 5401.66666667 | 0.006 | 1.4 | 0.0021 | 6589175 | 0.00598414 | DE |
| 156 | -0.1349 | -29.0107526882 | 0.465 | 1.4 | 0.0021 | 5466503 | 0.02944993 | DE |
| 260 | 0.1221 | 58.7019230769 | 0.208 | 2.73 | 0.0021 | 4728821 | 0.27487804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 0.327 | -0.013 | -3.82 | 0.342 | 0.35 | 0.327 | 28356 |
| 1734715800 | 0.34 | 0.004 | 1.19 | 0.34 | 0.34 | 0.3261 | 29437 |
| 1734629400 | 0.336 | 0.006 | 1.82 | 0.326 | 0.34 | 0.326 | 14247 |
| 1734543000 | 0.33 | 0.003 | 0.92 | 0.328 | 0.335 | 0.3222 | 37172 |
| 1734456600 | 0.327 | 0.0066 | 2.06 | 0.3202 | 0.33 | 0.3202 | 25641 |
| 1734370200 | 0.3204 | -0.0056 | -1.72 | 0.328 | 0.33 | 0.3201 | 17173 |
| 1734111000 | 0.326 | 0.01 | 3.16 | 0.32 | 0.3279 | 0.315 | 20141 |
| 1734024600 | 0.316 | 0.0037 | 1.18 | 0.315 | 0.3245 | 0.315 | 18103 |
| 1733938200 | 0.3123 | 0.0001 | 0.03 | 0.32 | 0.3249 | 0.3101 | 13281 |
| 1733851800 | 0.3122 | 0.0071 | 2.33 | 0.328 | 0.329 | 0.3051 | 38608 |
| 1733765400 | 0.3051 | -0.0047 | -1.52 | 0.31 | 0.32 | 0.3 | 21810 |
| 1733506200 | 0.3098 | 0.0027 | 0.88 | 0.315 | 0.315 | 0.3 | 26646 |
| 1733419800 | 0.3071 | -0.0113 | -3.55 | 0.318 | 0.3184 | 0.3071 | 9635 |
| 1733333400 | 0.3184 | 0.0075 | 2.41 | 0.3109 | 0.325 | 0.3103 | 18297 |
| 1733247000 | 0.3109 | 0.0083 | 2.74 | 0.301 | 0.3279 | 0.301 | 24316 |
| 1733160600 | 0.3026 | 0.0073 | 2.47 | 0.2950999 | 0.3299 | 0.2950999 | 32338 |
| 1732901400 | 0.2953 | -0.0047 | -1.57 | 0.305 | 0.3098 | 0.2953 | 10321 |
| 1732815000 | 0.3 | 0.0093 | 3.20 | 0.293 | 0.311 | 0.293 | 9936 |
| 1732728600 | 0.2907 | -0.0023 | -0.78 | 0.29 | 0.305 | 0.29 | 13562 |
| 1732642200 | 0.293 | -0.0022 | -0.75 | 0.2952 | 0.324 | 0.293 | 63946 |
| 1732555800 | 0.2952 | -0.0048 | -1.60 | 0.3 | 0.31 | 0.2934 | 17928 |
| 1732296600 | 0.3 | -0.0001 | -0.03 | 0.2932 | 0.31 | 0.2932 | 14028 |
| 1732210200 | 0.3001 | 0.0001 | 0.03 | 0.29 | 0.305 | 0.29 | 72787 |
| 1732123800 | 0.3 | 0 | 0.00 | 0.3 | 0.314 | 0.29 | 87576 |
| 1732037400 | 0.3 | 0.0089 | 3.06 | 0.3 | 0.314 | 0.2912 | 25256 |
| 1731951000 | 0.2911 | -0.0089 | -2.97 | 0.306 | 0.335 | 0.29 | 103586 |
| 1731691800 | 0.3 | 0.0180001 | 6.38 | 0.28 | 0.335 | 0.28 | 106002 |
| 1731605400 | 0.2819999 | -0.048 | -14.55 | 0.3 | 0.3048 | 0.28 | 34887 |
| 1731519000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731432600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731346200 | 0.33 | 0.0119 | 3.74 | 0.3181 | 0.3301 | 0.29 | 203755 |
| 1731087000 | 0.3181 | -0.0172 | -5.13 | 0.33 | 0.33 | 0.318 | 75615 |
| 1731000600 | 0.3353 | -0.0197 | -5.55 | 0.3499 | 0.355 | 0.3201 | 84010 |
| 1730914200 | 0.355 | 0.039 | 12.34 | 0.316 | 0.39 | 0.3101999 | 98803 |
| 1730827800 | 0.316 | 0.0043 | 1.38 | 0.3115 | 0.319 | 0.3115 | 3574 |
| 1730741400 | 0.3117 | 0.0017 | 0.55 | 0.31 | 0.3214 | 0.31 | 27851 |
| 1730482200 | 0.31 | -0.0086 | -2.70 | 0.322 | 0.322 | 0.3021 | 3919 |
| 1730395800 | 0.3186 | 0.0135 | 4.42 | 0.3004 | 0.3199 | 0.3004 | 2252 |
| 1730309400 | 0.3051 | 0.0052 | 1.73 | 0.28 | 0.3299 | 0.28 | 41525 |
| 1730223000 | 0.2999 | -0.011 | -3.54 | 0.31 | 0.32 | 0.29 | 66513 |
| 1730136600 | 0.3109 | -0.0041 | -1.30 | 0.31 | 0.32 | 0.31 | 10425 |
| 1729873800 | 0.315 | -0.005 | -1.56 | 0.319 | 0.3243 | 0.31 | 24180 |
| 1729787400 | 0.32 | 0 | 0.00 | 0.3599 | 0.3599 | 0.32 | 73793 |
| 1729701000 | 0.32 | -0.0396 | -11.01 | 0.35 | 0.35 | 0.32 | 53216 |
| 1729614600 | 0.3595999 | 0.0132999 | 3.84 | 0.3599 | 0.3599 | 0.3464 | 22433 |
| 1729528200 | 0.3463 | -0.0135 | -3.75 | 0.36 | 0.36 | 0.3463 | 19285 |
| 1729269000 | 0.3598 | 0.0098 | 2.80 | 0.35 | 0.36 | 0.3424 | 10086 |
| 1729182600 | 0.35 | 0.0055001 | 1.60 | 0.34 | 0.35 | 0.34 | 10973 |
| 1729096200 | 0.3444999 | 0 | 0.00 | 0.3444999 | 0.3444999 | 0.3444999 | 0 |
| 1729009800 | 0.3444999 | 0.0146999 | 4.46 | 0.3298 | 0.3448 | 0.32 | 15134 |
| 1728923400 | 0.3298 | -0.0052 | -1.55 | 0.34 | 0.34 | 0.3122 | 37182 |
| 1728664200 | 0.335 | -0.01 | -2.90 | 0.3451 | 0.3451 | 0.312 | 29352 |
| 1728577800 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1728491400 | 0.3449999 | -0.0049 | -1.40 | 0.3299 | 0.365 | 0.3299 | 56388 |
| 1728405000 | 0.3499 | -0.0001 | -0.03 | 0.365 | 0.365 | 0.31 | 68881 |
| 1728318600 | 0.35 | -0.048 | -12.06 | 0.4 | 0.4 | 0.35 | 54803 |
| 1728059400 | 0.398 | 0.013 | 3.38 | 0.395 | 0.4 | 0.3801 | 8809 |
| 1727973000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.38 | 20541 |
| 1727886600 | 0.39 | -0.0099 | -2.48 | 0.39 | 0.39 | 0.38 | 16571 |
| 1727800200 | 0.3999 | -0.0001 | -0.03 | 0.393 | 0.4299 | 0.36 | 50363 |
| 1727713800 | 0.4 | 0 | 0.00 | 0.3975 | 0.4 | 0.392 | 34127 |
| 1727454600 | 0.4 | 0.008 | 2.04 | 0.4 | 0.4025 | 0.392 | 25360 |
| 1727368200 | 0.392 | -0.0451 | -10.32 | 0.44 | 0.4499 | 0.392 | 98558 |
| 1727281800 | 0.4371 | -0.0098 | -2.19 | 0.4469 | 0.45 | 0.4371 | 17887 |
| 1727195400 | 0.4469 | 0.0109 | 2.50 | 0.4351 | 0.4478 | 0.4351 | 3491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
