Neolife (ALNLF)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0012 | 1.98347107438 | 0.0605 | 0.065 | 0.0604 | 108593 | 0.06315603 | DE |
| 4 | 0.005 | 8.81834215168 | 0.0567 | 0.065 | 0.0567 | 87117 | 0.06196876 | DE |
| 12 | 0.0031 | 5.29010238908 | 0.0586 | 0.075 | 0.0559 | 106044 | 0.06142483 | DE |
| 26 | -0.0017 | -2.68138801262 | 0.0634 | 0.075 | 0.0532 | 90987 | 0.0612566 | DE |
| 52 | -0.0103 | -14.3055555556 | 0.072 | 0.1072 | 0.0532 | 172404 | 0.07845508 | DE |
| 156 | -0.2413 | -79.6369636964 | 0.303 | 0.322 | 0.02 | 753237 | 0.07439851 | DE |
| 260 | -0.1013 | -62.1472392638 | 0.163 | 0.6 | 0.02 | 707395 | 0.16319925 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 0.0617 | -0.0001 | -0.16 | 0.0617 | 0.0617 | 0.0604 | 23739 |
| 1735666200 | 0.0618 | 0 | 0.00 | 0.0618 | 0.0619 | 0.0604 | 14928 |
| 1735579800 | 0.0618 | -0.002 | -3.13 | 0.0629 | 0.0631 | 0.0604 | 100007 |
| 1735320600 | 0.0638 | 0.0009 | 1.43 | 0.0605 | 0.065 | 0.0605 | 295698 |
| 1735061400 | 0.0629 | 0.0009 | 1.45 | 0.0621 | 0.0629 | 0.062 | 62614 |
| 1734975000 | 0.062 | 0 | 0.00 | 0.062 | 0.0646999 | 0.062 | 255814 |
| 1734715800 | 0.062 | 0.0005 | 0.81 | 0.062 | 0.062 | 0.061 | 51421 |
| 1734629400 | 0.0615 | -0.0005 | -0.81 | 0.059 | 0.0618 | 0.059 | 38702 |
| 1734543000 | 0.062 | 0.0006 | 0.98 | 0.0603 | 0.062 | 0.0588 | 86474 |
| 1734456600 | 0.0614 | 0.0011 | 1.82 | 0.0603 | 0.0626 | 0.0576 | 229444 |
| 1734370200 | 0.0603 | -0.0001 | -0.17 | 0.0604 | 0.0606 | 0.0576 | 35522 |
| 1734111000 | 0.0604 | -0.0003 | -0.49 | 0.0606 | 0.0606 | 0.0582 | 41994 |
| 1734024600 | 0.0607 | 0.0012 | 2.02 | 0.0595 | 0.0607 | 0.0595 | 20001 |
| 1733938200 | 0.0595 | 0.0003 | 0.51 | 0.0592 | 0.0595 | 0.0583 | 4072 |
| 1733851800 | 0.0592 | -0.0006 | -1.00 | 0.0598 | 0.0606 | 0.0582 | 27450 |
| 1733765400 | 0.0598 | -0.0001 | -0.17 | 0.0597 | 0.0598 | 0.0574 | 10361 |
| 1733506200 | 0.0599 | 0.003 | 5.27 | 0.0567 | 0.061 | 0.0567 | 123081 |
| 1733419800 | 0.0569 | -0.0011 | -1.90 | 0.058 | 0.0597 | 0.0567 | 10041 |
| 1733333400 | 0.058 | -0.001 | -1.69 | 0.0599 | 0.0599 | 0.0559 | 56065 |
| 1733247000 | 0.059 | -0.0018 | -2.96 | 0.0606 | 0.0606 | 0.0567 | 154686 |
| 1733160600 | 0.0608 | -0.0012 | -1.94 | 0.062 | 0.062 | 0.0575 | 78057 |
| 1732901400 | 0.062 | 0.0021 | 3.51 | 0.059 | 0.062 | 0.0565 | 276373 |
| 1732815000 | 0.0599 | 0.002 | 3.45 | 0.0579 | 0.0599 | 0.0577 | 180531 |
| 1732728600 | 0.0579 | 0.0008 | 1.40 | 0.058 | 0.058 | 0.056 | 52935 |
| 1732642200 | 0.0571 | 0.0009 | 1.60 | 0.0562 | 0.058 | 0.0562 | 15088 |
| 1732555800 | 0.0562 | 0.0001 | 0.18 | 0.0562 | 0.0562 | 0.0562 | 13601 |
| 1732296600 | 0.0561 | -0.0034 | -5.71 | 0.0595 | 0.0598 | 0.0561 | 94953 |
| 1732210200 | 0.0595 | -0.0003 | -0.50 | 0.0596 | 0.0596 | 0.0586 | 70501 |
| 1732123800 | 0.0598 | -0.0004 | -0.66 | 0.0603 | 0.0603 | 0.0586 | 113898 |
| 1732037400 | 0.0602 | 0 | 0.00 | 0.0603 | 0.0603 | 0.0602 | 6299 |
| 1731951000 | 0.0602 | -0.0027 | -4.29 | 0.0629 | 0.0629 | 0.0602 | 7400 |
| 1731691800 | 0.0629 | 0.0024 | 3.97 | 0.0605 | 0.0629 | 0.0602 | 80357 |
| 1731605400 | 0.0605 | -0.0025 | -3.97 | 0.0605 | 0.0605 | 0.0604 | 17398 |
| 1731519000 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1731432600 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
| 1731346200 | 0.063 | -0.001 | -1.56 | 0.0639 | 0.0643 | 0.0603 | 153207 |
| 1731087000 | 0.064 | 0 | 0.00 | 0.0648 | 0.0648 | 0.061 | 58361 |
| 1731000600 | 0.064 | 0.001 | 1.59 | 0.0622 | 0.064 | 0.0612 | 80518 |
| 1730914200 | 0.063 | -0.0011 | -1.72 | 0.0623 | 0.0651999 | 0.0622 | 79589 |
| 1730827800 | 0.0641 | 0.0007 | 1.10 | 0.0635 | 0.0659 | 0.0623 | 26214 |
| 1730741400 | 0.0634 | 0.0012 | 1.93 | 0.0658 | 0.0658 | 0.0622 | 135240 |
| 1730482200 | 0.0622 | 0.006 | 10.68 | 0.0609 | 0.075 | 0.0602 | 1916922 |
| 1730395800 | 0.0562 | -0.0025 | -4.26 | 0.0566 | 0.0586 | 0.0562 | 70256 |
| 1730309400 | 0.0587 | -0.0003 | -0.51 | 0.0587 | 0.0587 | 0.0587 | 901 |
| 1730223000 | 0.059 | 0.0006 | 1.03 | 0.0582 | 0.059 | 0.0567 | 14178 |
| 1730136600 | 0.0584 | -0.0006 | -1.02 | 0.058 | 0.0584 | 0.0565 | 10100 |
| 1729873800 | 0.059 | -0.0009 | -1.50 | 0.0599 | 0.0599 | 0.059 | 501 |
| 1729787400 | 0.0599 | 0.0009 | 1.53 | 0.0574 | 0.0599 | 0.0574 | 1704 |
| 1729701000 | 0.059 | -0.0019 | -3.12 | 0.0564 | 0.0608 | 0.0564 | 41284 |
| 1729614600 | 0.0609 | 0.0015 | 2.53 | 0.0594 | 0.0609 | 0.058 | 85289 |
| 1729528200 | 0.0594 | -0.0008 | -1.33 | 0.0567 | 0.0608 | 0.0552 | 365108 |
| 1729269000 | 0.0602 | -0.0001 | -0.17 | 0.0603 | 0.0615 | 0.0565 | 76531 |
| 1729182600 | 0.0603 | 0.0041 | 7.30 | 0.0599 | 0.0603 | 0.0575 | 42412 |
| 1729096200 | 0.0562 | 0 | 0.00 | 0.0562 | 0.0562 | 0.0562 | 0 |
| 1729009800 | 0.0562 | -0.0003 | -0.53 | 0.0565 | 0.0585 | 0.0562 | 34001 |
| 1728923400 | 0.0565 | -0.0024 | -4.07 | 0.0589 | 0.059 | 0.0562 | 58351 |
| 1728664200 | 0.0589 | -0.0011 | -1.83 | 0.0586 | 0.0589 | 0.0568 | 76413 |
| 1728577800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728491400 | 0.06 | 0.002 | 3.45 | 0.058 | 0.06 | 0.0572 | 3051 |
| 1728405000 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.0571 | 13097 |
| 1728318600 | 0.058 | -0.0004 | -0.68 | 0.058 | 0.058 | 0.058 | 23 |
| 1728059400 | 0.0584 | -0.0006 | -1.02 | 0.0591 | 0.0603 | 0.0581 | 7348 |
| 1727973000 | 0.059 | -0.003 | -4.84 | 0.06 | 0.06 | 0.059 | 29400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
