Medesis Pharma SA Historical Data - ALMDP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.006	-0.689655172414	0.87	0.92	0.852	2488	0.87702347	DE
4	0.022	2.61282660333	0.842	0.92	0.81	1609	0.8618298	DE
12	-0.411	-32.2352941176	1.275	1.61	0.77	6576	1.01085667	DE
26	0.036	4.34782608696	0.828	2.4	0.75	7561	1.33380693	DE
52	-0.551	-38.9399293286	1.415	2.4	0.75	5141	1.23746412	DE
156	-6.156	-87.6923076923	7.02	7.42	0.75	5747	3.56907185	DE
260	-9.036	-91.2727272727	9.9	18	0.75	8129	7.08002462	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	0.864	0	0.00	0.87	0.9	0.864	984
1721838600	0.864	-0.016	-1.82	0.87	0.89	0.864	4930
1721752200	0.88	0	0.00	0.88	0.88	0.88	1
1721665800	0.88	-0.02	-2.22	0.9	0.9	0.864	279
1721406600	0.9	0	0.00	0.9	0.9	0.9	0
1721320200	0.9	0.05	5.88	0.87	0.92	0.852	4208
1721233800	0.85	0.0280001	3.41	0.85	0.86	0.85	4812
1721147400	0.8219999	0	0.00	0.8219999	0.8219999	0.8219999	0
1721061000	0.8219999	0	0.00	0.8219999	0.8219999	0.8219999	0
1720801800	0.8219999	0	0.00	0.8219999	0.8219999	0.8219999	0
1720715400	0.8219999	0	0.00	0.8219999	0.8219999	0.8219999	0
1720629000	0.8219999	0	0.00	0.8219999	0.8219999	0.8219999	0
1720542600	0.8219999	-0.008	-0.96	0.83	0.848	0.8219999	975
1720456200	0.83	0	0.00	0.81	0.848	0.81	253
1720197000	0.83	-0.02	-2.35	0.87	0.87	0.83	484
1720110600	0.85	0	0.00	0.85	0.882	0.842	689
1720024200	0.85	0.012	1.43	0.84	0.86	0.84	1185
1719937800	0.838	-0.032	-3.68	0.87	0.87	0.832	1652
1719851400	0.87	0.04	4.82	0.83	0.87	0.83	998
1719592200	0.83	-0.008	-0.95	0.838	0.838	0.83	121
1719505800	0.838	0.008	0.96	0.842	0.842	0.8199999	527
1719419400	0.83	0.0100001	1.22	0.81	0.83	0.784	1268
1719333000	0.8199999	-0.03	-3.53	0.83	0.888	0.8199999	1164
1719246600	0.85	-0.068	-7.41	0.92	0.928	0.77	16265
1718987400	0.918	0.008	0.88	0.908	0.918	0.908	22
1718901000	0.91	0.02	2.25	0.89	0.94	0.872	1148
1718814600	0.89	0.02	2.30	0.874	0.91	0.874	690
1718728200	0.87	0.008	0.93	0.85	0.91	0.85	5521
1718641800	0.862	-0.048	-5.27	0.95	0.95	0.862	3117
1718382600	0.91	-0.026	-2.78	0.93	0.958	0.91	6616
1718296200	0.936	-0.024	-2.50	0.96	0.988	0.936	1353
1718209800	0.96	-0.03	-3.03	1	1	0.932	2672
1718123400	0.99	-0.002	-0.20	0.96	0.99	0.94	1903
1718037000	0.992	0	0.00	0.992	0.992	0.992	0
1717777800	0.992	0.012	1.22	0.98	1.025	0.98	13122
1717691400	0.98	0.01	1.03	0.972	1.01	0.96	1142
1717605000	0.97	-0.012	-1.22	0.982	0.99	0.92	5296
1717518600	0.982	0.03	3.15	1.075	1.17	0.98	42563
1717432200	0.952	0.002	0.21	0.952	1.0149999	0.95	5893
1717173000	0.95	0.074	8.45	0.878	0.998	0.878	4246
1717086600	0.876	0.026	3.06	0.9	0.9	0.85	9774
1717000200	0.85	-0.04	-4.49	0.88	0.928	0.85	5490
1716913800	0.89	0.02	2.30	0.87	0.89	0.862	2632
1716827400	0.87	-0.054	-5.84	0.924	0.94	0.86	17397
1716568200	0.924	-0.086	-8.51	1	1.035	0.924	8158
1716481800	1.01	0.1	10.99	0.92	1.035	0.92	22561
1716395400	0.91	-0.054	-5.60	0.964	0.97	0.91	9181
1716309000	0.964	0.014	1.47	0.92	0.97	0.918	2184
1716222600	0.95	-0.02	-2.06	0.96	0.96	0.914	6091
1715963400	0.97	0.054	5.90	0.97	1	0.912	31880
1715877000	0.916	-0.254	-21.71	1.17	1.185	0.86	35978
1715790600	1.17	-0.18	-13.01	1.3	1.35	1.17	7697
1715704200	1.345	0	0.00	1.345	1.345	1.345	0
1715617800	1.345	-0.05	-3.24	1.4	1.42	1.345	1571
1715358600	1.3899999	-0.02	-1.42	1.4	1.41	1.3799999	876
1715272200	1.41	0.03	2.55	1.36	1.41	1.36	220
1715185800	1.375	0.04	3.00	1.335	1.375	1.335	4325
1715099400	1.335	-0.07	-4.64	1.41	1.425	1.335	5533
1715013000	1.4	0.2	16.67	1.225	1.61	1.225	36447
1714753800	1.2	-0.05	-3.61	1.21	1.215	1.1399999	5794
1714667400	1.245	0.01	0.40	1.275	1.275	1.245	232
1714494600	1.24	-0.09	-6.77	1.32	1.35	1.24	4522
1714408200	1.33	-0.07	-5.00	1.4	1.4	1.31	3094
1714149000	1.4	-0.03	-2.10	1.4	1.425	1.4	2682

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Medesis Pharma SA (ALMDP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Medesis Pharma SA (ALMDP) Historical

Medesis Pharma SA (ALMDP)

Professional-Grade Tools, for Individual Investors.

Your Recent History