Theraclion (ALTHE)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 18.4563758389 | 0.298 | 0.357 | 0.297 | 36871 | 0.33014613 | DE |
| 4 | 0.049 | 16.1184210526 | 0.304 | 0.357 | 0.286 | 16661 | 0.31579478 | DE |
| 12 | -0.007 | -1.94444444444 | 0.36 | 0.38 | 0.286 | 40115 | 0.33032456 | DE |
| 26 | -0.029 | -7.59162303665 | 0.382 | 0.57 | 0.286 | 33803 | 0.35907954 | DE |
| 52 | -0.273 | -43.6102236422 | 0.626 | 0.68 | 0.286 | 28888 | 0.39121563 | DE |
| 156 | -1.562 | -81.5665796345 | 1.915 | 2.22 | 0.286 | 21408 | 0.76712268 | DE |
| 260 | -0.437 | -55.3164556962 | 0.79 | 2.76 | 0.286 | 21212 | 1.12699276 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 0.353 | 0.02 | 6.01 | 0.334 | 0.353 | 0.334 | 9221 |
| 1725553800 | 0.333 | 0.003 | 0.91 | 0.331 | 0.356 | 0.331 | 32274 |
| 1725467400 | 0.33 | 0 | 0.00 | 0.33 | 0.356 | 0.317 | 46190 |
| 1725381000 | 0.33 | 0.033 | 11.11 | 0.298 | 0.357 | 0.297 | 103748 |
| 1725294600 | 0.297 | -0.003 | -1.00 | 0.299 | 0.299 | 0.297 | 1844 |
| 1725035400 | 0.3 | 0.003 | 1.01 | 0.298 | 0.3 | 0.298 | 301 |
| 1724949000 | 0.297 | -0.003 | -1.00 | 0.3 | 0.3 | 0.297 | 3082 |
| 1724862600 | 0.3 | 0.001 | 0.33 | 0.299 | 0.3 | 0.299 | 1408 |
| 1724776200 | 0.299 | 0 | 0.00 | 0.3 | 0.3 | 0.299 | 8101 |
| 1724689800 | 0.299 | 0.003 | 1.01 | 0.297 | 0.3 | 0.296 | 304 |
| 1724430600 | 0.296 | 0 | 0.00 | 0.298 | 0.302 | 0.296 | 12019 |
| 1724344200 | 0.296 | 0 | 0.00 | 0.301 | 0.301 | 0.296 | 1156 |
| 1724257800 | 0.296 | -0.005 | -1.66 | 0.302 | 0.302 | 0.296 | 3470 |
| 1724171400 | 0.301 | 0 | 0.00 | 0.302 | 0.304 | 0.301 | 26963 |
| 1724085000 | 0.301 | -0.005 | -1.63 | 0.308 | 0.308 | 0.301 | 3721 |
| 1723825800 | 0.306 | -0.008 | -2.55 | 0.314 | 0.314 | 0.306 | 290 |
| 1723739400 | 0.314 | 0.021 | 7.17 | 0.294 | 0.314 | 0.294 | 4831 |
| 1723653000 | 0.293 | -0.004 | -1.35 | 0.297 | 0.303 | 0.2859999 | 25785 |
| 1723566600 | 0.297 | -0.003 | -1.00 | 0.302 | 0.31 | 0.29 | 39290 |
| 1723480200 | 0.3 | 0.001 | 0.33 | 0.299 | 0.309 | 0.299 | 6483 |
| 1723221000 | 0.299 | -0.005 | -1.64 | 0.304 | 0.31 | 0.299 | 11961 |
| 1723134600 | 0.304 | -0.006 | -1.94 | 0.309 | 0.309 | 0.303 | 1790 |
| 1723048200 | 0.31 | 0 | 0.00 | 0.301 | 0.31 | 0.301 | 827 |
| 1722961800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1722875400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1722616200 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.298 | 5448 |
| 1722529800 | 0.3 | -0.024 | -7.41 | 0.324 | 0.324 | 0.29 | 51644 |
| 1722443400 | 0.324 | 0.005 | 1.57 | 0.32 | 0.325 | 0.318 | 12450 |
| 1722357000 | 0.319 | 0.001 | 0.31 | 0.318 | 0.321 | 0.318 | 9942 |
| 1722270600 | 0.318 | -0.003 | -0.93 | 0.321 | 0.324 | 0.318 | 6622 |
| 1722011400 | 0.321 | 0.001 | 0.31 | 0.321 | 0.321 | 0.321 | 1 |
| 1721925000 | 0.32 | -0.009 | -2.74 | 0.329 | 0.33 | 0.32 | 137298 |
| 1721838600 | 0.329 | 0.006 | 1.86 | 0.323 | 0.329 | 0.323 | 3349 |
| 1721752200 | 0.323 | 0 | 0.00 | 0.323 | 0.328 | 0.323 | 654 |
| 1721665800 | 0.323 | -0.001 | -0.31 | 0.319 | 0.328 | 0.319 | 55904 |
| 1721406600 | 0.324 | 0.008 | 2.53 | 0.318 | 0.324 | 0.317 | 4867 |
| 1721320200 | 0.316 | 0 | 0.00 | 0.318 | 0.318 | 0.316 | 5301 |
| 1721233800 | 0.316 | -0.015 | -4.53 | 0.332 | 0.332 | 0.298 | 516448 |
| 1721147400 | 0.331 | -0.002 | -0.60 | 0.333 | 0.336 | 0.327 | 32485 |
| 1721061000 | 0.333 | 0.007 | 2.15 | 0.327 | 0.333 | 0.327 | 6931 |
| 1720801800 | 0.326 | -0.001 | -0.31 | 0.324 | 0.33 | 0.322 | 64910 |
| 1720715400 | 0.327 | -0.001 | -0.30 | 0.329 | 0.33 | 0.32 | 31463 |
| 1720629000 | 0.328 | -0.002 | -0.61 | 0.325 | 0.33 | 0.32 | 49936 |
| 1720542600 | 0.33 | 0.002 | 0.61 | 0.327 | 0.33 | 0.32 | 30805 |
| 1720456200 | 0.328 | -0.003 | -0.91 | 0.338 | 0.338 | 0.328 | 20326 |
| 1720197000 | 0.331 | -0.012 | -3.50 | 0.343 | 0.356 | 0.331 | 42634 |
| 1720110600 | 0.343 | -0.001 | -0.29 | 0.3469999 | 0.358 | 0.34 | 27357 |
| 1720024200 | 0.3439999 | 0.0009999 | 0.29 | 0.343 | 0.354 | 0.343 | 6298 |
| 1719937800 | 0.343 | -0.022 | -6.03 | 0.334 | 0.36 | 0.334 | 23887 |
| 1719851400 | 0.365 | 0.01 | 2.82 | 0.354 | 0.368 | 0.3459999 | 18070 |
| 1719592200 | 0.355 | -0.002 | -0.56 | 0.357 | 0.36 | 0.343 | 33845 |
| 1719505800 | 0.357 | 0.005 | 1.42 | 0.352 | 0.357 | 0.343 | 258851 |
| 1719419400 | 0.352 | 0.0070001 | 2.03 | 0.3449999 | 0.37 | 0.336 | 60490 |
| 1719333000 | 0.3449999 | 0.0109999 | 3.29 | 0.3439999 | 0.363 | 0.33 | 134124 |
| 1719246600 | 0.334 | 0.002 | 0.60 | 0.332 | 0.342 | 0.332 | 4016 |
| 1718987400 | 0.332 | -0.009 | -2.64 | 0.341 | 0.349 | 0.332 | 7975 |
| 1718901000 | 0.341 | -0.004 | -1.16 | 0.3469999 | 0.349 | 0.34 | 35703 |
| 1718814600 | 0.3449999 | 0.0059999 | 1.77 | 0.3469999 | 0.3469999 | 0.337 | 161681 |
| 1718728200 | 0.339 | -0.002 | -0.59 | 0.366 | 0.366 | 0.339 | 48888 |
| 1718641800 | 0.341 | -0.01 | -2.85 | 0.3459999 | 0.3469999 | 0.333 | 56107 |
| 1718382600 | 0.351 | -0.009 | -2.50 | 0.36 | 0.38 | 0.351 | 24115 |
| 1718296200 | 0.36 | 0 | 0.00 | 0.362 | 0.367 | 0.354 | 89157 |
| 1718209800 | 0.36 | -0.011 | -2.96 | 0.382 | 0.382 | 0.35 | 31492 |
| 1718123400 | 0.371 | -0.023 | -5.84 | 0.393 | 0.393 | 0.371 | 13018 |
| 1718037000 | 0.394 | -0.01 | -2.48 | 0.39 | 0.394 | 0.39 | 25314 |
| 1717777800 | 0.404 | 0.034 | 9.19 | 0.39 | 0.427 | 0.389 | 79449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
