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 | 0.024 | 3.44827586207 | 0.696 | 0.74 | 0.68 | 5490 | 0.7058314 | DE |
| 4 | -0.14 | -16.2790697674 | 0.86 | 1 | 0.622 | 21938 | 0.7851843 | DE |
| 12 | -0.38 | -34.5454545455 | 1.1 | 1.2 | 0.622 | 15365 | 0.90547214 | DE |
| 26 | -0.31 | -30.0970873786 | 1.03 | 1.348 | 0.622 | 26737 | 0.99546118 | DE |
| 52 | -0.55 | -43.3070866142 | 1.27 | 1.378 | 0.622 | 18886 | 1.04874939 | DE |
| 156 | -7.2 | -90.9090909091 | 7.92 | 9.27 | 0.622 | 24290 | 2.85826228 | DE |
| 260 | -3.88 | -84.347826087 | 4.6 | 23.6 | 0.622 | 32760 | 7.810354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.7 | 18701 |
| 1721838600 | 0.7 | -0.022 | -3.05 | 0.722 | 0.722 | 0.7 | 5680 |
| 1721752200 | 0.722 | -0.006 | -0.82 | 0.728 | 0.74 | 0.72 | 6395 |
| 1721665800 | 0.728 | 0.028 | 4.00 | 0.71 | 0.73 | 0.71 | 692 |
| 1721406600 | 0.7 | 0 | 0.00 | 0.73 | 0.73 | 0.7 | 6517 |
| 1721320200 | 0.7 | 0.0080001 | 1.16 | 0.6959999 | 0.7 | 0.68 | 8165 |
| 1721233800 | 0.6919999 | 0 | 0.00 | 0.72 | 0.72 | 0.682 | 5424 |
| 1721147400 | 0.6919999 | -0.086 | -11.05 | 0.78 | 0.78 | 0.68 | 24629 |
| 1721061000 | 0.778 | 0.01 | 1.30 | 0.77 | 0.794 | 0.71 | 60709 |
| 1720801800 | 0.768 | -0.2 | -20.66 | 0.88 | 0.88 | 0.622 | 243893 |
| 1720715400 | 0.968 | 0.008 | 0.83 | 0.966 | 0.97 | 0.96 | 3268 |
| 1720629000 | 0.96 | -0.01 | -1.03 | 0.98 | 0.98 | 0.938 | 2296 |
| 1720542600 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.93 | 4245 |
| 1720456200 | 0.97 | 0.01 | 1.04 | 0.968 | 0.97 | 0.9 | 7699 |
| 1720197000 | 0.96 | 0.06 | 6.67 | 0.91 | 1 | 0.91 | 21787 |
| 1720110600 | 0.9 | 0.002 | 0.22 | 0.9 | 0.9 | 0.89 | 1161 |
| 1720024200 | 0.898 | 0.074 | 8.98 | 0.832 | 0.91 | 0.832 | 12951 |
| 1719937800 | 0.824 | -0.016 | -1.90 | 0.85 | 0.85 | 0.81 | 5135 |
| 1719851400 | 0.84 | 0.01 | 1.20 | 0.828 | 0.84 | 0.8199999 | 2239 |
| 1719592200 | 0.83 | 0.006 | 0.73 | 0.83 | 0.83 | 0.8 | 9661 |
| 1719505800 | 0.824 | -0.028 | -3.29 | 0.86 | 0.86 | 0.824 | 6223 |
| 1719419400 | 0.852 | -0.034 | -3.84 | 0.84 | 0.87 | 0.824 | 13665 |
| 1719333000 | 0.886 | -0.004 | -0.45 | 0.9 | 0.9 | 0.852 | 12758 |
| 1719246600 | 0.89 | 0.09 | 11.25 | 0.81 | 0.92 | 0.802 | 17195 |
| 1718987400 | 0.8 | -0.046 | -5.44 | 0.85 | 0.85 | 0.78 | 17872 |
| 1718901000 | 0.846 | -0.054 | -6.00 | 0.9 | 0.92 | 0.8 | 27489 |
| 1718814600 | 0.9 | -0.03 | -3.23 | 0.91 | 0.928 | 0.84 | 14972 |
| 1718728200 | 0.93 | -0.01 | -1.06 | 0.94 | 0.948 | 0.9 | 4988 |
| 1718641800 | 0.94 | -0.01 | -1.05 | 0.9 | 0.95 | 0.81 | 14929 |
| 1718382600 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.9 | 22529 |
| 1718296200 | 1 | 0 | 0.00 | 1.01 | 1.01 | 0.98 | 6282 |
| 1718209800 | 1 | 0 | 0.00 | 1 | 1.02 | 0.98 | 14698 |
| 1718123400 | 1 | -0.04 | -3.85 | 1.02 | 1.02 | 1 | 8098 |
| 1718037000 | 1.04 | -0.01 | -0.48 | 1.01 | 1.04 | 1 | 6951 |
| 1717777800 | 1.045 | -0.06 | -5.43 | 1.125 | 1.125 | 1.02 | 25383 |
| 1717691400 | 1.105 | 0.06 | 5.74 | 1.135 | 1.2 | 1.07 | 101275 |
| 1717605000 | 1.045 | -0.02 | -1.88 | 1.065 | 1.065 | 0.984 | 25152 |
| 1717518600 | 1.065 | 0.01 | 1.43 | 1.05 | 1.065 | 1.04 | 4537 |
| 1717432200 | 1.05 | 0 | 0.00 | 1.05 | 1.065 | 0.99 | 9201 |
| 1717173000 | 1.05 | 0.03 | 2.94 | 1.04 | 1.055 | 1.01 | 10157 |
| 1717086600 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 0.99 | 7441 |
| 1717000200 | 1.04 | -0.01 | -0.48 | 1.05 | 1.05 | 1.02 | 1944 |
| 1716913800 | 1.045 | 0.01 | 1.46 | 1.035 | 1.05 | 1.02 | 3262 |
| 1716827400 | 1.03 | 0.01 | 0.98 | 0.994 | 1.03 | 0.994 | 4298 |
| 1716568200 | 1.02 | -0.02 | -1.92 | 1.01 | 1.04 | 0.98 | 5908 |
| 1716481800 | 1.04 | -0.04 | -3.70 | 1.08 | 1.08 | 1.0049999 | 24719 |
| 1716395400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.05 | 3365 |
| 1716309000 | 1.08 | 0.01 | 0.47 | 1.075 | 1.08 | 1.07 | 336 |
| 1716222600 | 1.075 | 0.01 | 1.42 | 1.06 | 1.075 | 1.06 | 307 |
| 1715963400 | 1.06 | 0 | 0.00 | 1.06 | 1.09 | 1.055 | 2457 |
| 1715877000 | 1.06 | -0.02 | -1.40 | 1.06 | 1.09 | 1.06 | 3763 |
| 1715790600 | 1.075 | -0.04 | -3.15 | 1.09 | 1.12 | 1.065 | 9525 |
| 1715704200 | 1.11 | -0.03 | -2.20 | 1.1299999 | 1.1299999 | 1.07 | 6733 |
| 1715617800 | 1.135 | 0.01 | 1.34 | 1.12 | 1.135 | 1.06 | 18383 |
| 1715358600 | 1.12 | 0.01 | 0.45 | 1.115 | 1.12 | 1.1 | 1086 |
| 1715272200 | 1.115 | 0 | 0.00 | 1.09 | 1.115 | 1.085 | 4303 |
| 1715185800 | 1.115 | 0.03 | 2.76 | 1.085 | 1.115 | 1.085 | 2116 |
| 1715099400 | 1.085 | -0.02 | -1.36 | 1.1 | 1.105 | 1.085 | 5401 |
| 1715013000 | 1.1 | 0 | 0.00 | 1.145 | 1.145 | 1.095 | 7971 |
| 1714753800 | 1.1 | -0.04 | -3.08 | 1.15 | 1.15 | 1.1 | 6584 |
| 1714667400 | 1.135 | -0.02 | -1.30 | 1.1 | 1.15 | 1.1 | 5078 |
| 1714494600 | 1.15 | -0.01 | -0.43 | 1.155 | 1.155 | 1.05 | 7687 |
| 1714408200 | 1.155 | 0.02 | 1.76 | 1.1399999 | 1.155 | 1.12 | 2823 |
| 1714149000 | 1.135 | 0.01 | 1.34 | 1.12 | 1.145 | 1.1 | 14521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
