Theranexus SA (ALTHX)
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 | 0.008 | 1.41843971631 | 0.564 | 0.596 | 0.556 | 31266 | 0.58878433 | DE |
| 4 | 0.076 | 15.3225806452 | 0.496 | 0.75 | 0.466 | 67711 | 0.6099456 | DE |
| 12 | 0.032 | 5.92592592593 | 0.54 | 0.75 | 0.46 | 48936 | 0.58212375 | DE |
| 26 | -0.256 | -30.9178743961 | 0.828 | 1 | 0.46 | 28479 | 0.60872419 | DE |
| 52 | -0.558 | -49.3805309735 | 1.13 | 1.348 | 0.46 | 26845 | 0.80480804 | DE |
| 156 | -4.128 | -87.829787234 | 4.7 | 5.76 | 0.46 | 24080 | 1.7908199 | DE |
| 260 | -2.468 | -81.1842105263 | 3.04 | 23.6 | 0.46 | 33989 | 7.12388823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734975000 | 0.596 | 0.012 | 2.05 | 0.5639999 | 0.596 | 0.5639999 | 53441 |
| 1734715800 | 0.584 | -0.004 | -0.68 | 0.592 | 0.596 | 0.55 | 94638 |
| 1734629400 | 0.588 | -0.05 | -7.84 | 0.59 | 0.612 | 0.55 | 154092 |
| 1734543000 | 0.638 | 0.156 | 32.37 | 0.704 | 0.75 | 0.602 | 769721 |
| 1734456600 | 0.482 | -0.006 | -1.23 | 0.488 | 0.498 | 0.473 | 22493 |
| 1734370200 | 0.488 | -0.001 | -0.20 | 0.489 | 0.489 | 0.472 | 8106 |
| 1734111000 | 0.489 | 0.003 | 0.62 | 0.486 | 0.49 | 0.48 | 14629 |
| 1734024600 | 0.486 | 0.008 | 1.67 | 0.478 | 0.489 | 0.478 | 16514 |
| 1733938200 | 0.478 | 0.001 | 0.21 | 0.477 | 0.478 | 0.47 | 6968 |
| 1733851800 | 0.477 | 0.007 | 1.49 | 0.47 | 0.479 | 0.47 | 4810 |
| 1733765400 | 0.47 | -0.008 | -1.67 | 0.48 | 0.48 | 0.47 | 10548 |
| 1733506200 | 0.478 | -0.002 | -0.42 | 0.48 | 0.48 | 0.468 | 6504 |
| 1733419800 | 0.48 | 0.001 | 0.21 | 0.475 | 0.48 | 0.47 | 4653 |
| 1733333400 | 0.479 | 0.007 | 1.48 | 0.48 | 0.48 | 0.471 | 852 |
| 1733247000 | 0.472 | 0.004 | 0.85 | 0.468 | 0.473 | 0.468 | 1704 |
| 1733160600 | 0.468 | -0.03 | -6.02 | 0.496 | 0.496 | 0.466 | 8772 |
| 1732901400 | 0.498 | 0.003 | 0.61 | 0.492 | 0.498 | 0.46 | 10492 |
| 1732815000 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.49 | 10928 |
| 1732728600 | 0.5 | 0 | 0.00 | 0.502 | 0.502 | 0.49 | 3989 |
| 1732642200 | 0.5 | -0.002 | -0.40 | 0.506 | 0.506 | 0.49 | 9371 |
| 1732555800 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.491 | 5414 |
| 1732296600 | 0.502 | -0.004 | -0.79 | 0.506 | 0.506 | 0.491 | 5060 |
| 1732210200 | 0.506 | -0.01 | -1.94 | 0.516 | 0.52 | 0.491 | 20358 |
| 1732123800 | 0.516 | 0.014 | 2.79 | 0.53 | 0.5679999 | 0.512 | 124076 |
| 1732037400 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.492 | 11001 |
| 1731951000 | 0.502 | 0 | 0.00 | 0.49 | 0.502 | 0.49 | 25485 |
| 1731691800 | 0.502 | -0.002 | -0.40 | 0.504 | 0.504 | 0.5 | 5685 |
| 1731605400 | 0.504 | 0.008 | 1.61 | 0.506 | 0.506 | 0.492 | 2486 |
| 1731519000 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1731432600 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1731346200 | 0.496 | -0.012 | -2.36 | 0.508 | 0.508 | 0.465 | 17555 |
| 1731087000 | 0.508 | 0.002 | 0.40 | 0.506 | 0.508 | 0.5 | 6441 |
| 1731000600 | 0.506 | 0.006 | 1.20 | 0.494 | 0.506 | 0.494 | 10881 |
| 1730914200 | 0.5 | -0.01 | -1.96 | 0.482 | 0.5 | 0.482 | 16700 |
| 1730827800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.491 | 3011 |
| 1730741400 | 0.51 | -0.01 | -1.92 | 0.53 | 0.53 | 0.485 | 10099 |
| 1730482200 | 0.52 | -0.006 | -1.14 | 0.53 | 0.53 | 0.485 | 8872 |
| 1730395800 | 0.526 | 0.014 | 2.73 | 0.52 | 0.53 | 0.502 | 4155 |
| 1730309400 | 0.512 | -0.018 | -3.40 | 0.526 | 0.53 | 0.51 | 12902 |
| 1730223000 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.49 | 11780 |
| 1730136600 | 0.53 | -0.016 | -2.93 | 0.55 | 0.55 | 0.5 | 27087 |
| 1729873800 | 0.546 | -0.02 | -3.53 | 0.5659999 | 0.5659999 | 0.51 | 30396 |
| 1729787400 | 0.5659999 | -0.044 | -7.21 | 0.61 | 0.61 | 0.546 | 79282 |
| 1729701000 | 0.61 | -0.008 | -1.29 | 0.618 | 0.618 | 0.5639999 | 29679 |
| 1729614600 | 0.618 | -0.002 | -0.32 | 0.62 | 0.66 | 0.5699999 | 81899 |
| 1729528200 | 0.62 | 0.118 | 23.51 | 0.53 | 0.738 | 0.51 | 489363 |
| 1729269000 | 0.502 | 0.004 | 0.80 | 0.62 | 0.666 | 0.502 | 300788 |
| 1729182600 | 0.498 | -0.012 | -2.35 | 0.51 | 0.51 | 0.48 | 9255 |
| 1729096200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729009800 | 0.51 | -0.004 | -0.78 | 0.5 | 0.516 | 0.483 | 4791 |
| 1728923400 | 0.514 | -0.004 | -0.77 | 0.51 | 0.516 | 0.49 | 6205 |
| 1728664200 | 0.518 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 4995 |
| 1728577800 | 0.518 | 0 | 0.00 | 0.518 | 0.518 | 0.518 | 0 |
| 1728491400 | 0.518 | 0.023 | 4.65 | 0.495 | 0.518 | 0.495 | 2021 |
| 1728405000 | 0.495 | -0.027 | -5.17 | 0.522 | 0.522 | 0.48 | 18974 |
| 1728318600 | 0.522 | -0.016 | -2.97 | 0.54 | 0.54 | 0.522 | 2258 |
| 1728059400 | 0.538 | 0.008 | 1.51 | 0.522 | 0.538 | 0.522 | 2109 |
| 1727973000 | 0.53 | -0.016 | -2.93 | 0.546 | 0.55 | 0.53 | 2310 |
| 1727886600 | 0.546 | 0.006 | 1.11 | 0.54 | 0.546 | 0.524 | 1572 |
| 1727800200 | 0.54 | 0.02 | 3.85 | 0.528 | 0.5699999 | 0.5 | 17139 |
| 1727713800 | 0.52 | -0.046 | -8.13 | 0.56 | 0.56 | 0.47 | 48470 |
| 1727454600 | 0.5659999 | 0 | 0.00 | 0.62 | 0.626 | 0.53 | 60463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
