Crossject (ALCJ)
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 | 0.23 | 10.1321585903 | 2.27 | 2.5 | 2.27 | 44589 | 2.36620142 | DE |
| 4 | 0.17 | 7.29613733906 | 2.33 | 2.5 | 2.07 | 64426 | 2.27576868 | DE |
| 12 | 0.91 | 57.2327044025 | 1.59 | 2.5 | 1.58 | 53432 | 2.06062975 | DE |
| 26 | -0.93 | -27.1137026239 | 3.43 | 3.47 | 1.52 | 78600 | 2.06022262 | DE |
| 52 | -1.35 | -35.0649350649 | 3.85 | 5.96 | 1.52 | 80499 | 3.22218195 | DE |
| 156 | -0.65 | -20.6349206349 | 3.15 | 5.96 | 1.408 | 84726 | 3.33389707 | DE |
| 260 | 1.075 | 75.4385964912 | 1.425 | 5.96 | 1.04 | 135546 | 3.01621139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 2.425 | 0.05 | 2.11 | 2.37 | 2.43 | 2.37 | 48971 |
| 1726763400 | 2.375 | 0 | 0.00 | 2.37 | 2.41 | 2.35 | 35208 |
| 1726677000 | 2.375 | 0.02 | 1.06 | 2.37 | 2.4049999 | 2.365 | 25862 |
| 1726590600 | 2.35 | 0.05 | 2.17 | 2.3 | 2.41 | 2.295 | 81153 |
| 1726504200 | 2.3 | 0.01 | 0.44 | 2.27 | 2.34 | 2.27 | 31751 |
| 1726245000 | 2.29 | 0.17 | 8.02 | 2.13 | 2.33 | 2.13 | 89526 |
| 1726158600 | 2.12 | -0.04 | -1.85 | 2.11 | 2.16 | 2.11 | 13811 |
| 1726072200 | 2.16 | 0.02 | 0.93 | 2.13 | 2.185 | 2.13 | 25277 |
| 1725985800 | 2.14 | -0.02 | -0.93 | 2.17 | 2.18 | 2.07 | 46552 |
| 1725899400 | 2.16 | -0.03 | -1.37 | 2.19 | 2.205 | 2.08 | 61505 |
| 1725640200 | 2.19 | -0.05 | -2.23 | 2.265 | 2.265 | 2.15 | 46325 |
| 1725553800 | 2.24 | 0.08 | 3.46 | 2.15 | 2.295 | 2.15 | 35464 |
| 1725467400 | 2.165 | -0.03 | -1.37 | 2.15 | 2.18 | 2.11 | 56184 |
| 1725381000 | 2.195 | 0 | 0.00 | 2.2 | 2.245 | 2.13 | 82555 |
| 1725294600 | 2.195 | -0.14 | -5.79 | 2.35 | 2.35 | 2.17 | 92653 |
| 1725035400 | 2.33 | -0.06 | -2.31 | 2.375 | 2.375 | 2.27 | 91047 |
| 1724949000 | 2.3849999 | 0.04 | 1.92 | 2.34 | 2.44 | 2.33 | 89208 |
| 1724862600 | 2.34 | 0.06 | 2.63 | 2.29 | 2.455 | 2.29 | 186750 |
| 1724776200 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.345 | 2.21 | 71928 |
| 1724689800 | 2.22 | -0.13 | -5.33 | 2.33 | 2.345 | 2.17 | 76787 |
| 1724430600 | 2.345 | 0.22 | 10.35 | 2.14 | 2.3849999 | 2.14 | 192261 |
| 1724344200 | 2.125 | 0.13 | 6.25 | 2 | 2.125 | 1.982 | 85014 |
| 1724257800 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.99 | 26649 |
| 1724171400 | 2 | 0.04 | 1.83 | 1.99 | 2.065 | 1.97 | 133531 |
| 1724085000 | 1.964 | 0.09 | 5.03 | 1.88 | 1.99 | 1.874 | 37888 |
| 1723825800 | 1.87 | 0 | 0.00 | 1.88 | 1.898 | 1.868 | 11809 |
| 1723739400 | 1.87 | 0.01 | 0.54 | 1.86 | 1.9 | 1.86 | 15490 |
| 1723653000 | 1.86 | 0.03 | 1.64 | 1.83 | 1.86 | 1.83 | 19915 |
| 1723566600 | 1.83 | 0.01 | 0.55 | 1.84 | 1.86 | 1.822 | 15053 |
| 1723480200 | 1.82 | -0.05 | -2.78 | 1.86 | 1.86 | 1.82 | 18529 |
| 1723221000 | 1.872 | 0.02 | 1.08 | 1.85 | 1.88 | 1.85 | 13740 |
| 1723134600 | 1.852 | 0 | 0.11 | 1.878 | 1.878 | 1.85 | 8364 |
| 1723048200 | 1.85 | 0.02 | 1.09 | 1.87 | 1.878 | 1.812 | 21970 |
| 1722961800 | 1.83 | 0.04 | 2.01 | 1.8 | 1.89 | 1.79 | 43560 |
| 1722875400 | 1.794 | -0.05 | -2.92 | 1.826 | 1.826 | 1.71 | 60611 |
| 1722616200 | 1.848 | -0 | -0.22 | 1.87 | 1.88 | 1.826 | 9057 |
| 1722529800 | 1.852 | -0.04 | -1.91 | 1.9 | 1.902 | 1.824 | 9854 |
| 1722443400 | 1.888 | -0.01 | -0.53 | 1.9 | 1.9 | 1.876 | 6675 |
| 1722357000 | 1.898 | 0.12 | 6.51 | 1.9 | 1.9 | 1.85 | 8603 |
| 1722270600 | 1.782 | 0 | 0.00 | 1.782 | 1.782 | 1.782 | 0 |
| 1722011400 | 1.782 | -0.04 | -2.09 | 1.83 | 1.848 | 1.71 | 34746 |
| 1721925000 | 1.82 | 0.01 | 0.33 | 1.848 | 1.848 | 1.784 | 16999 |
| 1721838600 | 1.814 | 0 | 0.22 | 1.85 | 1.85 | 1.786 | 30090 |
| 1721752200 | 1.81 | -0.07 | -3.62 | 1.87 | 1.898 | 1.8 | 50277 |
| 1721665800 | 1.878 | -0.07 | -3.69 | 1.9 | 1.9 | 1.842 | 33127 |
| 1721406600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1721320200 | 1.95 | 0.04 | 2.20 | 1.968 | 1.968 | 1.894 | 24848 |
| 1721233800 | 1.908 | -0.07 | -3.54 | 1.962 | 1.972 | 1.854 | 60322 |
| 1721147400 | 1.978 | -0.02 | -1.10 | 2.04 | 2.04 | 1.962 | 67169 |
| 1721061000 | 2 | 0.1 | 5.26 | 1.9 | 2.0099999 | 1.884 | 67716 |
| 1720801800 | 1.9 | 0 | 0.11 | 1.89 | 1.918 | 1.89 | 17137 |
| 1720715400 | 1.898 | -0.02 | -1.04 | 1.918 | 1.918 | 1.854 | 78397 |
| 1720629000 | 1.918 | 0.14 | 7.87 | 1.82 | 1.918 | 1.798 | 189792 |
| 1720542600 | 1.778 | 0.08 | 4.59 | 1.71 | 1.784 | 1.7 | 47314 |
| 1720456200 | 1.7 | 0.01 | 0.59 | 1.69 | 1.7 | 1.652 | 30230 |
| 1720197000 | 1.69 | 0.01 | 0.60 | 1.68 | 1.69 | 1.65 | 25562 |
| 1720110600 | 1.68 | 0.03 | 2.07 | 1.69 | 1.7 | 1.6399999 | 41377 |
| 1720024200 | 1.646 | 0.02 | 0.98 | 1.6299999 | 1.728 | 1.62 | 44478 |
| 1719937800 | 1.6299999 | 0.01 | 0.74 | 1.65 | 1.65 | 1.588 | 69541 |
| 1719851400 | 1.618 | -0.01 | -0.49 | 1.59 | 1.688 | 1.58 | 142863 |
| 1719592200 | 1.6259999 | -0.11 | -6.44 | 1.74 | 1.78 | 1.6 | 141177 |
| 1719505800 | 1.738 | 0.08 | 4.70 | 1.69 | 1.78 | 1.672 | 115313 |
| 1719419400 | 1.66 | -0.05 | -2.92 | 1.76 | 1.78 | 1.65 | 51906 |
| 1719333000 | 1.71 | 0.02 | 1.18 | 1.72 | 1.72 | 1.664 | 17434 |
| 1719246600 | 1.69 | 0 | 0.00 | 1.724 | 1.748 | 1.582 | 146803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
