ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,070.55
      1.20%
      US Tech 100
      17,095.60
      2.05%
      Dow Jones
      38,503.69
      0.69%
      Brent Oil
      87.675
      0.13%
      Bitcoin
      66,611.86
      0.30%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. Biophytis (ALBPS)

      7. Biophytis (ALBPS) Historical

      ALBPS Biophytis

      0.0025
      0.00 (0.00%)
      Apr 24 2024 - Closed
      Delayed by 15 minutes

      ALBPS Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 23 2024 0.0025 0.0002 8.70% 0.0024 0.0027 0.0023 23,554,766
      Apr 22 2024 0.0023 -0.0001 -4.17% 0.0024 0.0024 0.0022 7,563,554
      Apr 19 2024 0.0024 0.00 0.00% 0.0023 0.0024 0.0023 12,511,845
      Apr 18 2024 0.0024 0.0001 4.35% 0.0023 0.0024 0.0022 13,332,411
      Apr 17 2024 0.0023 -0.0002 -8.00% 0.0025 0.0026 0.0022 25,683,984
      Apr 16 2024 0.0025 -0.0001 -3.85% 0.0027 0.0027 0.0024 29,517,413
      Apr 15 2024 0.0026 0.00 0.00% 0.0026 0.0028 0.0024 26,943,421
      Apr 12 2024 0.0026 0.00 0.00% 0.0027 0.0027 0.0024 27,383,426
      Apr 11 2024 0.0026 -0.0002 -7.14% 0.0029 0.0029 0.0026 35,848,564
      Apr 10 2024 0.0028 0.0001 3.70% 0.0028 0.003 0.0027 62,606,117
      Apr 09 2024 0.0027 0.0001 3.85% 0.0035 0.0043 0.0027 514,322,206
      Apr 08 2024 0.0026 -0.0002 -7.14% 0.003 0.003 0.0025 23,100,826
      Apr 05 2024 0.0028 -0.0001 -3.45% 0.0029 0.0029 0.0026 18,875,557
      Apr 04 2024 0.0029 0.00 0.00% 0.0029 0.0029 0.0028 5,240,923
      Apr 03 2024 0.0029 -0.0001 -3.33% 0.003 0.0031 0.0028 17,754,793
      Apr 02 2024 0.003 -0.0005 -14.29% 0.0037 0.0037 0.003 42,135,695
      Mar 28 2024 0.0035 0.0002 6.06% 0.0034 0.0035 0.0032 19,610,256
      Mar 27 2024 0.0033 -0.0001 -2.94% 0.0035 0.0037 0.0033 22,475,044
      Mar 26 2024 0.0034 -0.0003 -8.11% 0.0038 0.0038 0.0032 20,265,613
      Mar 25 2024 0.0037 0.0003 8.82% 0.0037 0.0051 0.0036 112,513,642
      Mar 22 2024 0.0034 0.0005 17.25% 0.0031 0.0038 0.003 26,148,363
      Mar 21 2024 0.0029 -0.0002 -6.45% 0.0031 0.0031 0.0027 10,249,263
      Mar 20 2024 0.0031 -0.0001 -3.13% 0.003 0.0031 0.003 3,712,712
      Mar 19 2024 0.0032 -0.0002 -5.88% 0.0031 0.0033 0.003 9,725,335
      Mar 18 2024 0.0034 -0.0003 -8.11% 0.0036 0.0038 0.003 42,021,341
      Mar 15 2024 0.0037 0.00 0.00% 0.0038 0.0038 0.0036 1,755,535
      Mar 14 2024 0.0037 0.00 0.00% 0.0037 0.0038 0.0035 4,753,793
      Mar 13 2024 0.0037 -0.0001 -2.63% 0.0038 0.0038 0.0036 4,482,338
      Mar 12 2024 0.0038 0.00 0.00% 0.0039 0.0039 0.0038 1,275,320
      Mar 11 2024 0.0038 -0.0003 -7.32% 0.004 0.0041 0.0038 7,035,148
      Mar 08 2024 0.0041 0.0001 2.50% 0.0041 0.0042 0.0039 16,569,616
      Mar 07 2024 0.004 0.00 0.00% 0.0042 0.0042 0.004 2,661,932
      Mar 06 2024 0.004 0.00 0.00% 0.0041 0.0042 0.0039 2,293,798
      Mar 05 2024 0.004 -0.0002 -4.76% 0.0042 0.0042 0.004 5,289,882
      Mar 04 2024 0.0042 0.00 0.00% 0.0042 0.0042 0.004 1,829,423
      Mar 01 2024 0.0042 0.00 0.00% 0.0044 0.0044 0.0041 3,191,152
      Feb 29 2024 0.0042 0.0001 2.44% 0.0046 0.0046 0.0041 10,128,435
      Feb 28 2024 0.0041 0.00 0.00% 0.0041 0.0041 0.0041 0.00
      Feb 27 2024 0.0041 -0.0001 -2.38% 0.0042 0.0042 0.004 1,395,706
      Feb 26 2024 0.0042 0.00 0.00% 0.0042 0.0042 0.004 1,440,185
      Feb 23 2024 0.0042 -0.0001 -2.33% 0.0043 0.0043 0.0041 2,193,300
      Feb 22 2024 0.0043 0.0001 2.38% 0.0043 0.0043 0.0041 2,203,710
      Feb 21 2024 0.0042 -0.0001 -2.33% 0.0041 0.0043 0.0041 2,377,090
      Feb 20 2024 0.0043 0.0001 2.38% 0.0041 0.0043 0.0041 1,479,190
      Feb 19 2024 0.0042 -0.0002 -4.55% 0.0041 0.0043 0.0041 3,398,129
      Feb 16 2024 0.0044 0.00 0.00% 0.0044 0.0045 0.0043 2,256,953
      Feb 15 2024 0.0044 0.0001 2.33% 0.0042 0.0045 0.0042 3,398,337
      Feb 14 2024 0.0043 -0.0001 -2.27% 0.0044 0.0046 0.0042 4,123,583
      Feb 13 2024 0.0044 -0.0002 -4.35% 0.0046 0.0046 0.0043 3,730,222
      Feb 12 2024 0.0046 0.00 0.00% 0.0045 0.0046 0.0044 1,491,475
      Feb 09 2024 0.0046 0.00 0.00% 0.0044 0.0046 0.0044 2,302,226
      Feb 08 2024 0.0046 0.0001 2.22% 0.0047 0.0047 0.0042 5,638,930
      Feb 07 2024 0.0045 -0.0002 -4.26% 0.0047 0.0048 0.0044 8,377,271
      Feb 06 2024 0.0047 0.00 0.00% 0.0047 0.0047 0.0045 481,789
      Feb 05 2024 0.0047 0.0001 2.17% 0.0047 0.0048 0.0046 5,316,257
      Feb 02 2024 0.0046 -0.0002 -4.17% 0.0048 0.005 0.0046 5,908,044
      Feb 01 2024 0.0048 0.00 0.00% 0.0048 0.0048 0.0047 3,475,414
      Jan 31 2024 0.0048 -0.0002 -4.00% 0.005 0.0051 0.0047 16,826,631
      Jan 30 2024 0.005 0.0001 2.04% 0.0049 0.005 0.0048 4,448,150
      Jan 29 2024 0.0049 -0.0001 -2.00% 0.0051 0.0051 0.0048 5,599,299
      Jan 26 2024 0.005 0.0001 2.04% 0.005 0.0054 0.0048 17,058,571
      Jan 25 2024 0.0049 0.00 0.00% 0.005 0.005 0.0049 1,292,680

      Your Recent History

      EU
      ALBPS
      Biophytis
      Delayed Upgrade Clock