Medesis Pharma SA Historical Data - ALMDP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.37	0.414	0.33	23261	0.38888396	DE
4	0.02	5.71428571429	0.35	0.484	0.3	27255	0.35687974	DE
12	-0.01	-2.63157894737	0.38	0.56	0.3	29545	0.39959718	DE
26	-0.452	-54.9878345499	0.822	2	0.3	45820	0.69065444	DE
52	-0.46	-55.421686747	0.83	2.4	0.3	26529	0.78000501	DE
156	-4.69	-92.6877470356	5.06	7.16	0.3	12081	1.56312413	DE
260	-9.53	-96.2626262626	9.9	18	0.3	12877	4.22920827	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736875800	0.377	-0.018	-4.56	0.395	0.395	0.33	33704
1736789400	0.395	-0.006	-1.50	0.404	0.404	0.38	8438
1736530200	0.401	0.001	0.25	0.406	0.406	0.381	4673
1736443800	0.4	0.008	2.04	0.399	0.4089999	0.381	9473
1736357400	0.392	0.032	8.89	0.37	0.414	0.37	60015
1736271000	0.36	-0.004	-1.10	0.364	0.484	0.3449999	185535
1736184600	0.364	0.0190001	5.51	0.352	0.364	0.3449999	14796
1735925400	0.3449999	0.0049999	1.47	0.33	0.3449999	0.33	20505
1735839000	0.34	0.01	3.03	0.33	0.34	0.33	3005
1735666200	0.33	-0.009	-2.65	0.34	0.34	0.33	1294
1735579800	0.339	0.019	5.94	0.33	0.34	0.32	11918
1735320600	0.32	0.005	1.59	0.32	0.32	0.3	41976
1735061400	0.315	0.001	0.32	0.317	0.317	0.314	22145
1734975000	0.314	-0.02	-5.99	0.334	0.334	0.313	20944
1734715800	0.334	-0.006	-1.76	0.34	0.3449999	0.333	11693
1734629400	0.34	0	0.00	0.334	0.34	0.333	7870
1734543000	0.34	-0.01	-2.86	0.35	0.35	0.34	5351
1734456600	0.35	0	0.00	0.35	0.35	0.338	6099
1734370200	0.35	0.001	0.29	0.349	0.35	0.333	6286
1734111000	0.349	0.0030001	0.87	0.3459999	0.349	0.332	6205
1734024600	0.3459999	0	0.00	0.3459999	0.3459999	0.333	2378
1733938200	0.3459999	0.0059999	1.76	0.331	0.349	0.331	6325
1733851800	0.34	0	0.00	0.34	0.34	0.34	0
1733765400	0.34	-0.01	-2.86	0.349	0.349	0.34	1071
1733506200	0.35	0	0.00	0.35	0.35	0.33	8571
1733419800	0.35	0.02	6.06	0.331	0.358	0.33	7756
1733333400	0.33	-0.01	-2.94	0.34	0.3479999	0.321	16655
1733247000	0.34	0	0.00	0.34	0.34	0.32	4278
1733160600	0.34	-0.015	-4.23	0.36	0.36	0.325	24726
1732901400	0.355	-0.005	-1.39	0.37	0.374	0.35	16204
1732815000	0.36	-0.044	-10.89	0.327	0.388	0.327	47288
1732728600	0.404	0	0.00	0.404	0.404	0.404	0
1732642200	0.404	-0.025	-5.83	0.429	0.429	0.404	6304
1732555800	0.429	0.009	2.14	0.4099999	0.44	0.4	11328
1732296600	0.42	-0.01	-2.33	0.44	0.44	0.4	22558
1732210200	0.43	0.0190001	4.62	0.472	0.518	0.4109999	151589
1732123800	0.4109999	-0.009	-2.14	0.42	0.43	0.4109999	8280
1732037400	0.42	-0.01	-2.33	0.42	0.439	0.412	9957
1731951000	0.43	-0.02	-4.44	0.42	0.439	0.412	6112
1731691800	0.45	0.0390001	9.49	0.45	0.485	0.412	61185
1731605400	0.4109999	0.0259999	6.75	0.419	0.489	0.4	71485
1731519000	0.385	-0.016	-3.99	0.421	0.43	0.385	18083
1731432600	0.401	-0.029	-6.74	0.4099999	0.429	0.4	15822
1731346200	0.43	0.018	4.37	0.42	0.45	0.42	14367
1731087000	0.412	0.0010001	0.24	0.4099999	0.42	0.4099999	2590
1731000600	0.4109999	-0.029	-6.59	0.43	0.449	0.4099999	13475
1730914200	0.44	-0.02	-4.35	0.47	0.47	0.423	12531
1730827800	0.46	0.01	2.22	0.469	0.469	0.424	15420
1730741400	0.45	0.044	10.84	0.404	0.56	0.4	114949
1730482200	0.406	0.002	0.50	0.405	0.53	0.37	90140
1730395800	0.404	-0.004	-0.98	0.4	0.404	0.382	11829
1730309400	0.4079999	-0.002	-0.49	0.4099999	0.4099999	0.39	7051
1730223000	0.4099999	0.002	0.49	0.4079999	0.42	0.391	3551
1730136600	0.4079999	-0.02	-4.67	0.42	0.42	0.391	6793
1729873800	0.428	0.026	6.47	0.405	0.428	0.39	29592
1729787400	0.402	-0.028	-6.51	0.435	0.435	0.39	25332
1729701000	0.43	0.06	16.22	0.38	0.494	0.374	277449
1729614600	0.37	0	0.00	0.37	0.385	0.37	7569
1729528200	0.37	0	0.00	0.37	0.37	0.37	0
1729269000	0.37	0	0.00	0.37	0.38	0.36	1699
1729182600	0.37	-0.01	-2.63	0.38	0.388	0.363	4500
1729096200	0.38	0	0.00	0.37	0.384	0.37	7186
1729009800	0.38	0	0.00	0.38	0.38	0.379	3166

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Medesis Pharma SA (ALMDP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Medesis Pharma SA (ALMDP) Historical

Medesis Pharma SA (ALMDP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free