Oncodesign Precision Medicine SA (ALOPM)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -8.0971659919 | 1.235 | 1.235 | 1.07 | 7248 | 1.18630177 | DE |
| 4 | 0.13 | 12.9353233831 | 1.005 | 1.3 | 0.92 | 15219 | 1.11487584 | DE |
| 12 | -0.295 | -20.6293706294 | 1.43 | 1.48 | 0.92 | 12749 | 1.1734751 | DE |
| 26 | -0.44 | -27.9365079365 | 1.575 | 1.68 | 0.92 | 13301 | 1.29492568 | DE |
| 52 | -0.515 | -31.2121212121 | 1.65 | 2.39 | 0.92 | 11243 | 1.57256392 | DE |
| 156 | 0.145 | 14.6464646465 | 0.99 | 2.39 | 0.85 | 10881 | 1.52908191 | DE |
| 260 | 0.145 | 14.6464646465 | 0.99 | 2.39 | 0.85 | 10881 | 1.52908191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1.135 | -0.04 | -2.99 | 1.1399999 | 1.1399999 | 1.1 | 3373 |
| 1721925000 | 1.17 | -0.03 | -2.50 | 1.185 | 1.185 | 1.07 | 17412 |
| 1721838600 | 1.2 | 0 | 0.00 | 1.195 | 1.2 | 1.1299999 | 6050 |
| 1721752200 | 1.2 | 0 | 0.00 | 1.195 | 1.2 | 1.16 | 3359 |
| 1721665800 | 1.2 | -0.03 | -2.44 | 1.215 | 1.215 | 1.16 | 8553 |
| 1721406600 | 1.23 | -0.02 | -1.20 | 1.235 | 1.235 | 1.16 | 865 |
| 1721320200 | 1.245 | -0.02 | -1.19 | 1.2549999 | 1.2549999 | 1.19 | 20673 |
| 1721233800 | 1.26 | 0.03 | 2.44 | 1.25 | 1.3 | 1.23 | 8170 |
| 1721147400 | 1.23 | 0.04 | 3.80 | 1.2 | 1.23 | 1.165 | 16355 |
| 1721061000 | 1.185 | 0.09 | 7.73 | 1.1 | 1.2 | 1.09 | 58197 |
| 1720801800 | 1.1 | 0.05 | 4.76 | 1.05 | 1.11 | 1.02 | 59350 |
| 1720715400 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.0149999 | 33330 |
| 1720629000 | 1.025 | 0 | 0.00 | 0.99 | 1.03 | 0.99 | 7786 |
| 1720542600 | 1.025 | 0.03 | 3.12 | 0.994 | 1.025 | 0.97 | 8028 |
| 1720456200 | 0.994 | -0.021 | -2.07 | 0.99 | 1.03 | 0.99 | 10770 |
| 1720197000 | 1.0149999 | 0.01 | 1.50 | 1 | 1.0149999 | 0.98 | 11083 |
| 1720110600 | 1 | 0.02 | 2.04 | 1 | 1 | 1 | 710 |
| 1720024200 | 0.98 | 0.02 | 2.08 | 0.972 | 0.98 | 0.972 | 451 |
| 1719937800 | 0.96 | 0.012 | 1.27 | 0.948 | 0.99 | 0.948 | 8674 |
| 1719851400 | 0.948 | -0.002 | -0.21 | 0.95 | 0.95 | 0.93 | 8149 |
| 1719592200 | 0.95 | -0.05 | -5.00 | 1.0049999 | 1.04 | 0.92 | 16419 |
| 1719505800 | 1 | -0.025 | -2.44 | 1.01 | 1.04 | 1 | 5778 |
| 1719419400 | 1.025 | -0.02 | -1.44 | 1.025 | 1.025 | 0.992 | 2366 |
| 1719333000 | 1.04 | 0.02 | 1.96 | 1.025 | 1.04 | 0.998 | 30296 |
| 1719246600 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.02 | 4880 |
| 1718987400 | 1.05 | 0 | 0.00 | 1.03 | 1.08 | 1.025 | 32611 |
| 1718901000 | 1.05 | 0.01 | 0.96 | 1.035 | 1.05 | 0.99 | 8441 |
| 1718814600 | 1.04 | -0.04 | -3.70 | 1.05 | 1.05 | 1.0049999 | 7467 |
| 1718728200 | 1.08 | 0.04 | 3.85 | 1.08 | 1.08 | 1.065 | 10476 |
| 1718641800 | 1.04 | -0.06 | -5.45 | 1.1 | 1.1 | 0.99 | 30412 |
| 1718382600 | 1.1 | -0.08 | -6.38 | 1.16 | 1.175 | 1.05 | 22305 |
| 1718296200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.135 | 1327 |
| 1718209800 | 1.175 | -0.04 | -2.89 | 1.21 | 1.21 | 1.12 | 7837 |
| 1718123400 | 1.21 | 0.04 | 3.42 | 1.21 | 1.21 | 1.17 | 5421 |
| 1718037000 | 1.17 | -0.05 | -4.10 | 1.17 | 1.17 | 1.17 | 1738 |
| 1717777800 | 1.22 | -0.02 | -1.61 | 1.225 | 1.225 | 1.17 | 9844 |
| 1717691400 | 1.24 | 0.01 | 1.22 | 1.225 | 1.25 | 1.17 | 9676 |
| 1717605000 | 1.225 | 0 | 0.00 | 1.22 | 1.225 | 1.18 | 7451 |
| 1717518600 | 1.225 | 0.03 | 2.08 | 1.2 | 1.225 | 1.195 | 366 |
| 1717432200 | 1.2 | -0.04 | -3.23 | 1.24 | 1.24 | 1.18 | 4019 |
| 1717173000 | 1.24 | -0.05 | -3.88 | 1.22 | 1.25 | 1.18 | 26954 |
| 1717086600 | 1.29 | 0 | 0.00 | 1.27 | 1.29 | 1.2 | 7577 |
| 1717000200 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.29 | 1901 |
| 1716913800 | 1.3 | 0 | 0.00 | 1.32 | 1.32 | 1.3 | 6379 |
| 1716827400 | 1.3 | 0.03 | 2.36 | 1.275 | 1.305 | 1.26 | 17441 |
| 1716568200 | 1.27 | 0.02 | 2.01 | 1.24 | 1.36 | 1.2 | 22993 |
| 1716481800 | 1.245 | 0.01 | 0.40 | 1.21 | 1.25 | 1.21 | 5897 |
| 1716395400 | 1.24 | -0.06 | -4.62 | 1.245 | 1.295 | 1.205 | 47553 |
| 1716309000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.26 | 6630 |
| 1716222600 | 1.3 | 0 | 0.00 | 1.3 | 1.32 | 1.26 | 11722 |
| 1715963400 | 1.3 | 0 | 0.00 | 1.3 | 1.325 | 1.2649999 | 4918 |
| 1715877000 | 1.3 | -0.02 | -1.52 | 1.3 | 1.335 | 1.2549999 | 11907 |
| 1715790600 | 1.32 | -0.03 | -2.22 | 1.3 | 1.355 | 1.28 | 21163 |
| 1715704200 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.4 | 1.3 | 20542 |
| 1715617800 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.42 | 1.3799999 | 837 |
| 1715358600 | 1.41 | 0.01 | 0.71 | 1.41 | 1.41 | 1.3899999 | 1119 |
| 1715272200 | 1.4 | 0 | 0.00 | 1.415 | 1.415 | 1.3799999 | 3943 |
| 1715185800 | 1.4 | -0.07 | -4.44 | 1.42 | 1.42 | 1.4 | 6004 |
| 1715099400 | 1.465 | -0.02 | -1.01 | 1.475 | 1.475 | 1.4 | 11911 |
| 1715013000 | 1.48 | 0.04 | 3.14 | 1.43 | 1.48 | 1.4 | 11265 |
| 1714753800 | 1.435 | -0.04 | -2.71 | 1.43 | 1.455 | 1.4 | 9173 |
| 1714667400 | 1.475 | 0.01 | 0.34 | 1.44 | 1.475 | 1.41 | 3077 |
| 1714494600 | 1.47 | 0.01 | 0.68 | 1.455 | 1.49 | 1.4 | 24362 |
| 1714408200 | 1.46 | -0.03 | -1.68 | 1.475 | 1.475 | 1.445 | 1809 |
| 1714149000 | 1.485 | -0.02 | -1.33 | 1.485 | 1.485 | 1.425 | 3601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
