Medesis Pharma SA (ALMDP)
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 | -0.047 | -11.838790932 | 0.397 | 0.473 | 0.335 | 30761 | 0.40589179 | DE |
| 4 | -0.06 | -14.6341463415 | 0.41 | 0.473 | 0.335 | 21560 | 0.40102774 | DE |
| 12 | 0.001 | 0.286532951289 | 0.349 | 0.484 | 0.3 | 22911 | 0.38274541 | DE |
| 26 | -0.31 | -46.9696969697 | 0.66 | 0.708 | 0.3 | 33181 | 0.42689358 | DE |
| 52 | -1.15 | -76.6666666667 | 1.5 | 2.4 | 0.3 | 29915 | 0.71379664 | DE |
| 156 | -2.72 | -88.5993485342 | 3.07 | 7.16 | 0.3 | 13204 | 1.40964955 | DE |
| 260 | -12.15 | -97.2 | 12.5 | 18 | 0.3 | 12792 | 3.61563677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.381 | -0.009 | -2.31 | 0.4 | 0.4099999 | 0.381 | 41729 |
| 1741282200 | 0.39 | 0.01 | 2.63 | 0.39 | 0.4099999 | 0.38 | 10524 |
| 1741195800 | 0.38 | -0.012 | -3.06 | 0.4 | 0.4 | 0.38 | 11669 |
| 1741109400 | 0.392 | -0.048 | -10.91 | 0.43 | 0.43 | 0.387 | 32452 |
| 1741023000 | 0.44 | 0.042 | 10.55 | 0.397 | 0.473 | 0.38 | 57432 |
| 1740763800 | 0.398 | 0 | 0.00 | 0.39 | 0.398 | 0.381 | 4307 |
| 1740677400 | 0.398 | 0.018 | 4.74 | 0.38 | 0.4 | 0.38 | 16437 |
| 1740591000 | 0.38 | -0.02 | -5.00 | 0.399 | 0.399 | 0.38 | 13066 |
| 1740504600 | 0.4 | 0.001 | 0.25 | 0.39 | 0.405 | 0.381 | 14860 |
| 1740418200 | 0.399 | 0.004 | 1.01 | 0.395 | 0.4099999 | 0.37 | 65778 |
| 1740159000 | 0.395 | -0.01 | -2.47 | 0.405 | 0.405 | 0.385 | 11020 |
| 1740072600 | 0.405 | 0.005 | 1.25 | 0.381 | 0.4099999 | 0.381 | 17644 |
| 1739986200 | 0.4 | 0.01 | 2.56 | 0.38 | 0.439 | 0.38 | 43786 |
| 1739899800 | 0.39 | -0.009 | -2.26 | 0.38 | 0.397 | 0.37 | 10447 |
| 1739813400 | 0.399 | -0.003 | -0.75 | 0.38 | 0.4 | 0.38 | 13689 |
| 1739554200 | 0.402 | -0.008 | -1.95 | 0.4099999 | 0.426 | 0.391 | 17333 |
| 1739467800 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.385 | 5473 |
| 1739381400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1739295000 | 0.4099999 | 0.0179999 | 4.59 | 0.4089999 | 0.42 | 0.39 | 3055 |
| 1739208600 | 0.392 | -0.029 | -6.89 | 0.4099999 | 0.4099999 | 0.39 | 18939 |
| 1738949400 | 0.421 | 0.002 | 0.48 | 0.419 | 0.448 | 0.391 | 31553 |
| 1738863000 | 0.419 | 0.058 | 16.07 | 0.37 | 0.463 | 0.362 | 199593 |
| 1738776600 | 0.361 | 0.004 | 1.12 | 0.357 | 0.38 | 0.351 | 14147 |
| 1738690200 | 0.357 | 0.002 | 0.56 | 0.355 | 0.357 | 0.351 | 1320 |
| 1738603800 | 0.355 | -0.002 | -0.56 | 0.357 | 0.357 | 0.334 | 14320 |
| 1738344600 | 0.357 | 0.002 | 0.56 | 0.355 | 0.357 | 0.35 | 5431 |
| 1738258200 | 0.355 | 0.0090001 | 2.60 | 0.3459999 | 0.358 | 0.3449999 | 2081 |
| 1738171800 | 0.3459999 | 0 | 0.00 | 0.3449999 | 0.359 | 0.3449999 | 1858 |
| 1738085400 | 0.3459999 | -0.01 | -2.81 | 0.356 | 0.359 | 0.343 | 5952 |
| 1737999000 | 0.356 | -0.009 | -2.47 | 0.36 | 0.36 | 0.35 | 1941 |
| 1737739800 | 0.365 | 0.025 | 7.35 | 0.3449999 | 0.366 | 0.335 | 23605 |
| 1737653400 | 0.34 | -0.004 | -1.16 | 0.366 | 0.366 | 0.34 | 5852 |
| 1737567000 | 0.3439999 | -0.04 | -10.42 | 0.36 | 0.37 | 0.324 | 32855 |
| 1737480600 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1737394200 | 0.384 | 0.019 | 5.21 | 0.365 | 0.384 | 0.362 | 13578 |
| 1737135000 | 0.365 | -0.005 | -1.35 | 0.369 | 0.369 | 0.34 | 15671 |
| 1737048600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.353 | 703 |
| 1736962200 | 0.37 | -0.007 | -1.86 | 0.377 | 0.377 | 0.353 | 4312 |
| 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 | 0.35 | 0.35 | 0.33 | 8768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
