Predilife (ALPRE)
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 | 0.82 | 23.1638418079 | 3.54 | 5 | 3.36 | 4280 | 4.2431545 | DE |
| 4 | 0.58 | 15.3439153439 | 3.78 | 5 | 3.22 | 2471 | 3.96979767 | DE |
| 12 | 0.7 | 19.1256830601 | 3.66 | 5 | 3.22 | 1637 | 3.9254578 | DE |
| 26 | -2.59 | -37.2661870504 | 6.95 | 6.95 | 3.22 | 1409 | 4.18786865 | DE |
| 52 | -1.39 | -24.1739130435 | 5.75 | 24 | 3.22 | 1719 | 6.06475158 | DE |
| 156 | -2.34 | -34.9253731343 | 6.7 | 24 | 3.22 | 937 | 6.02823957 | DE |
| 260 | -3.54 | -44.8101265823 | 7.9 | 24 | 3.22 | 1143 | 6.75407073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 4.42 | 0.92 | 26.29 | 3.96 | 5 | 3.84 | 17269 |
| 1736357400 | 3.5 | 0 | 0.00 | 3.48 | 3.5 | 3.38 | 312 |
| 1736271000 | 3.5 | 0.02 | 0.57 | 3.56 | 3.56 | 3.38 | 1340 |
| 1736184600 | 3.48 | -0.08 | -2.25 | 3.54 | 3.54 | 3.36 | 1676 |
| 1735925400 | 3.56 | 0 | 0.00 | 3.54 | 3.56 | 3.44 | 801 |
| 1735839000 | 3.56 | -0.04 | -1.11 | 3.58 | 3.58 | 3.46 | 1190 |
| 1735666200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.48 | 949 |
| 1735579800 | 3.6 | -0.06 | -1.64 | 3.6 | 3.6 | 3.58 | 204 |
| 1735320600 | 3.66 | 0.1 | 2.81 | 3.7 | 3.7 | 3.48 | 810 |
| 1735061400 | 3.56 | -0.08 | -2.20 | 3.6 | 3.64 | 3.22 | 5441 |
| 1734975000 | 3.64 | 0 | 0.00 | 3.66 | 3.66 | 3.44 | 831 |
| 1734715800 | 3.64 | -0.06 | -1.62 | 3.7 | 3.7 | 3.5 | 1203 |
| 1734629400 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.66 | 799 |
| 1734543000 | 3.8 | 0.02 | 0.53 | 3.78 | 3.82 | 3.7 | 8921 |
| 1734456600 | 3.78 | 0.08 | 2.16 | 3.78 | 3.78 | 3.78 | 177 |
| 1734370200 | 3.7 | -0.08 | -2.12 | 3.76 | 3.78 | 3.7 | 42 |
| 1734111000 | 3.78 | 0.04 | 1.07 | 3.78 | 3.78 | 3.7 | 45 |
| 1734024600 | 3.74 | -0.04 | -1.06 | 3.74 | 3.78 | 3.74 | 494 |
| 1733938200 | 3.78 | -0.08 | -2.07 | 3.88 | 3.88 | 3.74 | 1821 |
| 1733851800 | 3.86 | -0.08 | -2.03 | 3.94 | 3.96 | 3.86 | 106 |
| 1733765400 | 3.94 | -0.02 | -0.51 | 3.94 | 3.94 | 3.86 | 211 |
| 1733506200 | 3.96 | -0.04 | -1.00 | 3.96 | 3.96 | 3.96 | 127 |
| 1733419800 | 4 | 0 | 0.00 | 4 | 4 | 3.92 | 329 |
| 1733333400 | 4 | 0 | 0.00 | 4.04 | 4.04 | 3.98 | 880 |
| 1733247000 | 4 | 0 | 0.00 | 3.92 | 4 | 3.92 | 225 |
| 1733160600 | 4 | -0.18 | -4.31 | 4.18 | 4.18 | 3.98 | 1210 |
| 1732901400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.1 | 46 |
| 1732815000 | 4.18 | -0.18 | -4.13 | 4.38 | 4.38 | 4.1 | 1414 |
| 1732728600 | 4.36 | 0.08 | 1.87 | 4.28 | 4.38 | 4.18 | 2277 |
| 1732642200 | 4.28 | 0.08 | 1.90 | 4.2 | 4.28 | 4.2 | 522 |
| 1732555800 | 4.2 | -0.1 | -2.33 | 4.2 | 4.34 | 4.2 | 1745 |
| 1732296600 | 4.3 | 0.14 | 3.37 | 4.18 | 4.34 | 4.18 | 672 |
| 1732210200 | 4.16 | 0.1 | 2.46 | 4.16 | 4.16 | 4.0199999 | 814 |
| 1732123800 | 4.0599999 | -0.14 | -3.33 | 4.18 | 4.24 | 4.0599999 | 5907 |
| 1732037400 | 4.2 | 0.36 | 9.38 | 3.84 | 4.2 | 3.84 | 2559 |
| 1731951000 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.82 | 194 |
| 1731691800 | 3.84 | 0.02 | 0.52 | 3.8 | 3.84 | 3.8 | 35 |
| 1731605400 | 3.82 | 0.02 | 0.53 | 3.86 | 3.86 | 3.82 | 211 |
| 1731519000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1731432600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1731346200 | 3.8 | 0 | 0.00 | 3.82 | 3.96 | 3.7 | 5864 |
| 1731087000 | 3.8 | 0.2 | 5.56 | 4.2 | 4.6 | 3.48 | 11002 |
| 1731000600 | 3.6 | -0.02 | -0.55 | 3.62 | 3.62 | 3.6 | 209 |
| 1730914200 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 71 |
| 1730827800 | 3.62 | -0.04 | -1.09 | 3.64 | 3.64 | 3.62 | 101 |
| 1730741400 | 3.66 | -0.02 | -0.54 | 3.66 | 3.66 | 3.66 | 11 |
| 1730482200 | 3.68 | 0.02 | 0.55 | 3.68 | 3.68 | 3.68 | 430 |
| 1730395800 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 4 |
| 1730309400 | 3.66 | 0 | 0.00 | 3.64 | 3.66 | 3.64 | 484 |
| 1730223000 | 3.66 | -0.02 | -0.54 | 3.66 | 3.66 | 3.66 | 180 |
| 1730136600 | 3.68 | 0.12 | 3.37 | 3.64 | 3.68 | 3.64 | 510 |
| 1729873800 | 3.56 | -0.08 | -2.20 | 3.62 | 3.62 | 3.5 | 1349 |
| 1729787400 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 201 |
| 1729701000 | 3.64 | 0.14 | 4.00 | 3.5 | 3.64 | 3.5 | 456 |
| 1729614600 | 3.5 | -0.1 | -2.78 | 3.7 | 3.7 | 3.5 | 349 |
| 1729528200 | 3.6 | -0.1 | -2.70 | 3.7 | 3.72 | 3.5 | 2234 |
| 1729269000 | 3.7 | -0.08 | -2.12 | 3.66 | 3.84 | 3.32 | 5036 |
| 1729182600 | 3.78 | 0.22 | 6.18 | 3.72 | 3.82 | 3.52 | 954 |
| 1729096200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729009800 | 3.56 | -0.22 | -5.82 | 3.74 | 3.74 | 3.56 | 1100 |
| 1728923400 | 3.78 | -0.04 | -1.05 | 3.78 | 3.78 | 3.78 | 11 |
| 1728664200 | 3.82 | -0.02 | -0.52 | 3.82 | 3.82 | 3.82 | 44 |
| 1728577800 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
