Neovacs (ALNEV)
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 | -0.0005 | -3.7037037037 | 0.0135 | 0.0168 | 0.0122 | 788046 | 0.01254874 | DE |
| 4 | -0.012 | -48 | 0.025 | 0.03 | 0.0116 | 1070222 | 0.01569582 | DE |
| 12 | -0.347 | -96.3888888889 | 0.36 | 0.415 | 0.0116 | 605915 | 0.06288451 | DE |
| 26 | 0.0128 | 6400 | 0.0002 | 3.2 | 0.0001 | 1634386 | 0.01343961 | DE |
| 52 | -0.231 | -94.6721311475 | 0.244 | 3.2 | 0.0001 | 20916111 | 0.00139604 | DE |
| 156 | 0.0093 | 251.351351351 | 0.0037 | 4.399 | 0.0001 | 76833720 | 0.00228282 | DE |
| 260 | -0.107 | -89.1666666667 | 0.12 | 4.399 | 0.0001 | 68402878 | 0.00740601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.0122 | -0.0003 | -2.40 | 0.0125 | 0.0168 | 0.0122 | 1957821 |
| 1721665800 | 0.0125 | -0.0005 | -3.85 | 0.0137 | 0.0137 | 0.0125 | 350800 |
| 1721406600 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1721320200 | 0.013 | -0.0006 | -4.41 | 0.014 | 0.014 | 0.0122 | 1093828 |
| 1721233800 | 0.0136 | 0.0001 | 0.74 | 0.0135 | 0.0155 | 0.0135 | 261580 |
| 1721147400 | 0.0135 | -0.0034 | -20.12 | 0.0174 | 0.0174 | 0.0135 | 1379394 |
| 1721061000 | 0.0168999 | -0.0039 | -18.75 | 0.024 | 0.0278 | 0.0151 | 4624664 |
| 1720801800 | 0.0208 | 0.0076 | 57.58 | 0.0144 | 0.03 | 0.014 | 1813631 |
| 1720715400 | 0.0132 | 0.0001 | 0.76 | 0.0124 | 0.017 | 0.0124 | 1249874 |
| 1720629000 | 0.0131 | 0.001 | 8.26 | 0.015 | 0.0153 | 0.0127 | 388638 |
| 1720542600 | 0.0121 | 0.0005001 | 4.31 | 0.012 | 0.0143 | 0.012 | 630540 |
| 1720456200 | 0.0115999 | -0.0011 | -8.66 | 0.0139 | 0.0157 | 0.0115999 | 467649 |
| 1720197000 | 0.0127 | -0.0033 | -20.63 | 0.015 | 0.015 | 0.0124 | 1129630 |
| 1720110600 | 0.016 | 0.0024 | 17.65 | 0.014 | 0.0162999 | 0.0131 | 357760 |
| 1720024200 | 0.0136 | -0.0039 | -22.29 | 0.017 | 0.0184 | 0.0136 | 1356374 |
| 1719937800 | 0.0175 | -0.0037 | -17.45 | 0.0214999 | 0.0214999 | 0.0174 | 533715 |
| 1719851400 | 0.0212 | 0.0035 | 19.77 | 0.0184 | 0.0212 | 0.017 | 667191 |
| 1719592200 | 0.0177 | -0.0005 | -2.75 | 0.018 | 0.0196 | 0.0162 | 941259 |
| 1719505800 | 0.0182 | -0.0033 | -15.35 | 0.0206 | 0.0238 | 0.0172 | 804928 |
| 1719419400 | 0.0214999 | -0.0068 | -24.03 | 0.025 | 0.025 | 0.0212 | 1118968 |
| 1719333000 | 0.0283 | 0.0002 | 0.71 | 0.031 | 0.035 | 0.0266 | 274283 |
| 1719246600 | 0.0281 | -0.0014 | -4.75 | 0.0320999 | 0.0320999 | 0.0275 | 58881 |
| 1718987400 | 0.0295 | -0.0005 | -1.67 | 0.03 | 0.0329 | 0.0273 | 224528 |
| 1718901000 | 0.03 | -0.0038 | -11.24 | 0.0309 | 0.0358 | 0.0281 | 817613 |
| 1718814600 | 0.0337999 | -0.0012 | -3.43 | 0.0358 | 0.0358 | 0.031 | 313500 |
| 1718728200 | 0.035 | -0.0002 | -0.57 | 0.039 | 0.039 | 0.032 | 625577 |
| 1718641800 | 0.0352 | -0.0058 | -14.15 | 0.0562 | 0.0562 | 0.0352 | 1223690 |
| 1718382600 | 0.041 | -0.0031 | -7.03 | 0.0403 | 0.0463999 | 0.0301 | 451098 |
| 1718296200 | 0.0441 | -0.0076 | -14.70 | 0.057 | 0.057 | 0.04 | 755238 |
| 1718209800 | 0.0517 | -0.0113 | -17.94 | 0.0655 | 0.066 | 0.05 | 639354 |
| 1718123400 | 0.063 | -0.035 | -35.71 | 0.076 | 0.0799 | 0.0612 | 676985 |
| 1718037000 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1717777800 | 0.098 | -0.0142 | -12.66 | 0.1212 | 0.1212 | 0.098 | 342548 |
| 1717691400 | 0.1122 | -0.0196 | -14.87 | 0.12 | 0.1285 | 0.112 | 301964 |
| 1717605000 | 0.1318 | -0.0118 | -8.22 | 0.13 | 0.1428 | 0.12 | 129505 |
| 1717518600 | 0.1436 | -0.0044 | -2.97 | 0.148 | 0.15 | 0.136 | 100912 |
| 1717432200 | 0.148 | 0.004 | 2.78 | 0.146 | 0.164 | 0.1255 | 291879 |
| 1717173000 | 0.144 | -0.0059 | -3.94 | 0.138 | 0.18 | 0.1201 | 821223 |
| 1717086600 | 0.1499 | -0.0207 | -12.13 | 0.1601 | 0.1697 | 0.1419999 | 338041 |
| 1717000200 | 0.1706 | -0.0336 | -16.45 | 0.242 | 0.26 | 0.1698 | 1583962 |
| 1716913800 | 0.2042 | -0.157 | -43.47 | 0.32 | 0.349 | 0.2039999 | 1468250 |
| 1716827400 | 0.3612 | 0.1913 | 112.60 | 0.181 | 0.415 | 0.181 | 1720393 |
| 1716568200 | 0.1699 | -0.0013 | -0.76 | 0.1713 | 0.1848 | 0.168 | 26253 |
| 1716481800 | 0.1712 | -0.0089 | -4.94 | 0.1702 | 0.188 | 0.17 | 22432 |
| 1716395400 | 0.1801 | -0.0049 | -2.65 | 0.1894 | 0.199 | 0.1702 | 38005 |
| 1716309000 | 0.185 | 0.015 | 8.82 | 0.1898 | 0.1898 | 0.17 | 28550 |
| 1716222600 | 0.17 | -0.0097 | -5.40 | 0.1724999 | 0.1726 | 0.16 | 46601 |
| 1715963400 | 0.1797 | -0.0183 | -9.24 | 0.2 | 0.2 | 0.1724999 | 72444 |
| 1715877000 | 0.198 | 0.0094 | 4.98 | 0.184 | 0.198 | 0.18 | 52157 |
| 1715790600 | 0.1886 | -0.0136 | -6.73 | 0.201 | 0.215 | 0.1886 | 16530 |
| 1715704200 | 0.2022 | 0 | 0.00 | 0.2022 | 0.2022 | 0.2022 | 0 |
| 1715617800 | 0.2022 | -0.0078 | -3.71 | 0.2286 | 0.2286 | 0.2022 | 29680 |
| 1715358600 | 0.21 | -0.04 | -16.00 | 0.23 | 0.254 | 0.21 | 48080 |
| 1715272200 | 0.25 | 0.0197 | 8.55 | 0.2499 | 0.256 | 0.23 | 40306 |
| 1715185800 | 0.2303 | -0.0247 | -9.69 | 0.23 | 0.2519 | 0.23 | 33126 |
| 1715099400 | 0.255 | 0.0172 | 7.23 | 0.25 | 0.2566 | 0.2401 | 13108 |
| 1715013000 | 0.2378 | -0.0122 | -4.88 | 0.3 | 0.3 | 0.2378 | 18031 |
| 1714753800 | 0.25 | -0.02 | -7.41 | 0.2701 | 0.2701 | 0.222 | 26215 |
| 1714667400 | 0.27 | -0.06 | -18.18 | 0.36 | 0.36 | 0.266 | 31119 |
| 1714494600 | 0.33 | 0.073 | 28.40 | 0.26 | 0.33 | 0.26 | 2400 |
| 1714408200 | 0.257 | -0.033 | -11.38 | 0.27 | 0.27 | 0.252 | 12687 |
| 1714149000 | 0.29 | -0.0199 | -6.42 | 0.319 | 0.319 | 0.29 | 8616 |
| 1714062600 | 0.3099 | 0.0198 | 6.83 | 0.32 | 0.32 | 0.3099 | 1239 |
| 1713976200 | 0.2901 | -0.0099 | -3.30 | 0.32 | 0.32 | 0.29 | 7992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
