Theranexus SA (ALTHX)
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 | -0.04 | -8.88888888889 | 0.45 | 0.452 | 0.41 | 20544 | 0.43090523 | DE |
| 4 | -0.094 | -18.6507936508 | 0.504 | 0.522 | 0.41 | 21854 | 0.47070814 | DE |
| 12 | -0.18 | -30.5084745763 | 0.59 | 0.714 | 0.41 | 61287 | 0.57471783 | DE |
| 26 | -0.192 | -31.8936877076 | 0.602 | 0.75 | 0.41 | 48270 | 0.57328636 | DE |
| 52 | -0.678 | -62.3161764706 | 1.088 | 1.3 | 0.41 | 30860 | 0.66111795 | DE |
| 156 | -2.08 | -83.5341365462 | 2.49 | 3.18 | 0.41 | 23126 | 1.21776085 | DE |
| 260 | -1.81 | -81.5315315315 | 2.22 | 23.6 | 0.41 | 36020 | 7.0732048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.43 | 0.004 | 0.94 | 0.43 | 0.435 | 0.42 | 15762 |
| 1742491800 | 0.426 | 0.01 | 2.40 | 0.422 | 0.452 | 0.422 | 25989 |
| 1742405400 | 0.416 | -0.014 | -3.26 | 0.43 | 0.435 | 0.416 | 5045 |
| 1742319000 | 0.43 | -0.01 | -2.27 | 0.432 | 0.444 | 0.416 | 29166 |
| 1742232600 | 0.44 | -0.01 | -2.22 | 0.45 | 0.452 | 0.432 | 26757 |
| 1741973400 | 0.45 | -0.003 | -0.66 | 0.446 | 0.455 | 0.414 | 22383 |
| 1741887000 | 0.453 | -0.026 | -5.43 | 0.479 | 0.479 | 0.444 | 51503 |
| 1741800600 | 0.479 | -0.001 | -0.21 | 0.468 | 0.479 | 0.468 | 7529 |
| 1741714200 | 0.48 | 0 | 0.00 | 0.478 | 0.48 | 0.464 | 31082 |
| 1741627800 | 0.48 | -0.01 | -2.04 | 0.492 | 0.492 | 0.464 | 33780 |
| 1741368600 | 0.49 | 0.012 | 2.51 | 0.49 | 0.49 | 0.479 | 8160 |
| 1741282200 | 0.478 | -0.021 | -4.21 | 0.499 | 0.5 | 0.478 | 39220 |
| 1741195800 | 0.499 | 0 | 0.00 | 0.499 | 0.504 | 0.497 | 7645 |
| 1741109400 | 0.499 | -0.001 | -0.20 | 0.5 | 0.508 | 0.498 | 20952 |
| 1741023000 | 0.5 | 0.004 | 0.81 | 0.5 | 0.504 | 0.495 | 9773 |
| 1740763800 | 0.496 | 0.001 | 0.20 | 0.495 | 0.506 | 0.495 | 6181 |
| 1740677400 | 0.495 | -0.009 | -1.79 | 0.504 | 0.51 | 0.48 | 47014 |
| 1740591000 | 0.504 | -0.002 | -0.40 | 0.506 | 0.512 | 0.502 | 13448 |
| 1740504600 | 0.506 | -0.014 | -2.69 | 0.52 | 0.52 | 0.506 | 17506 |
| 1740418200 | 0.52 | -0.002 | -0.38 | 0.504 | 0.522 | 0.504 | 18183 |
| 1740159000 | 0.522 | -0.004 | -0.76 | 0.52 | 0.522 | 0.51 | 8936 |
| 1740072600 | 0.526 | 0.006 | 1.15 | 0.526 | 0.526 | 0.512 | 4666 |
| 1739986200 | 0.52 | 0.01 | 1.96 | 0.512 | 0.528 | 0.512 | 35884 |
| 1739899800 | 0.51 | 0 | 0.00 | 0.51 | 0.518 | 0.51 | 16081 |
| 1739813400 | 0.51 | 0 | 0.00 | 0.524 | 0.524 | 0.508 | 7179 |
| 1739554200 | 0.51 | -0.004 | -0.78 | 0.52 | 0.522 | 0.506 | 46680 |
| 1739467800 | 0.514 | 0.004 | 0.78 | 0.5 | 0.516 | 0.5 | 27566 |
| 1739381400 | 0.51 | -0.002 | -0.39 | 0.512 | 0.516 | 0.494 | 42614 |
| 1739295000 | 0.512 | -0.002 | -0.39 | 0.51 | 0.516 | 0.496 | 20973 |
| 1739208600 | 0.514 | -0.026 | -4.81 | 0.522 | 0.53 | 0.48 | 129753 |
| 1738949400 | 0.54 | -0.002 | -0.37 | 0.542 | 0.55 | 0.506 | 116953 |
| 1738863000 | 0.542 | -0.012 | -2.17 | 0.554 | 0.562 | 0.536 | 20717 |
| 1738776600 | 0.554 | 0.018 | 3.36 | 0.54 | 0.588 | 0.538 | 63632 |
| 1738690200 | 0.536 | -0.012 | -2.19 | 0.548 | 0.548 | 0.53 | 29632 |
| 1738603800 | 0.548 | -0.014 | -2.49 | 0.56 | 0.56 | 0.528 | 51798 |
| 1738344600 | 0.562 | 0.032 | 6.04 | 0.56 | 0.638 | 0.54 | 327549 |
| 1738258200 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.498 | 68230 |
| 1738171800 | 0.54 | 0.002 | 0.37 | 0.538 | 0.54 | 0.52 | 14282 |
| 1738085400 | 0.538 | -0.016 | -2.89 | 0.54 | 0.558 | 0.522 | 37871 |
| 1737999000 | 0.554 | 0.016 | 2.97 | 0.536 | 0.56 | 0.52 | 38119 |
| 1737739800 | 0.538 | -0.02 | -3.58 | 0.546 | 0.546 | 0.512 | 26906 |
| 1737653400 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.558 | 0 |
| 1737567000 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.558 | 0 |
| 1737480600 | 0.558 | 0.054 | 10.71 | 0.518 | 0.558 | 0.518 | 46607 |
| 1737394200 | 0.504 | -0.046 | -8.36 | 0.534 | 0.558 | 0.504 | 62788 |
| 1737135000 | 0.55 | -0.03 | -5.17 | 0.588 | 0.6 | 0.544 | 90546 |
| 1737048600 | 0.58 | 0.0080001 | 1.40 | 0.574 | 0.588 | 0.574 | 19160 |
| 1736962200 | 0.5719999 | -0.024 | -4.03 | 0.596 | 0.666 | 0.5699999 | 230765 |
| 1736875800 | 0.596 | -0.014 | -2.30 | 0.61 | 0.61 | 0.59 | 23141 |
| 1736789400 | 0.61 | 0.016 | 2.69 | 0.6 | 0.61 | 0.5699999 | 50458 |
| 1736530200 | 0.594 | -0.066 | -10.00 | 0.65 | 0.65 | 0.528 | 236899 |
| 1736443800 | 0.66 | -0.02 | -2.94 | 0.6899999 | 0.6899999 | 0.63 | 55199 |
| 1736357400 | 0.68 | -0.018 | -2.58 | 0.6899999 | 0.698 | 0.64 | 159425 |
| 1736271000 | 0.698 | 0.036 | 5.44 | 0.67 | 0.714 | 0.65 | 274401 |
| 1736184600 | 0.662 | 0.062 | 10.33 | 0.604 | 0.664 | 0.59 | 308844 |
| 1735925400 | 0.6 | 0.0280001 | 4.90 | 0.58 | 0.618 | 0.58 | 170742 |
| 1735839000 | 0.5719999 | -0.006 | -1.04 | 0.59 | 0.59 | 0.5639999 | 38499 |
| 1735666200 | 0.578 | 0.0060001 | 1.05 | 0.58 | 0.596 | 0.56 | 135162 |
| 1735579800 | 0.5719999 | -0.006 | -1.04 | 0.59 | 0.59 | 0.562 | 17599 |
| 1735320600 | 0.578 | -0.002 | -0.34 | 0.59 | 0.59 | 0.5659999 | 15556 |
| 1735061400 | 0.58 | -0.016 | -2.68 | 0.59 | 0.594 | 0.556 | 24800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
