Biosenic (BIOS)
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 | 0.0015 | 21.7391304348 | 0.0069 | 0.009 | 0.0065 | 1835922 | 0.00780981 | DE |
| 4 | 0.0043 | 104.87804878 | 0.0041 | 0.016 | 0.0038 | 4446557 | 0.00842666 | DE |
| 12 | -0.0007 | -7.69230769231 | 0.0091 | 0.016 | 0.0038 | 2557789 | 0.00765381 | DE |
| 26 | -0.0056 | -40 | 0.014 | 0.036 | 0.0038 | 2390992 | 0.01230971 | DE |
| 52 | -0.0462 | -84.6153846154 | 0.0546 | 0.0978 | 0.0038 | 1749774 | 0.01950475 | DE |
| 156 | -0.3066 | -97.3333333333 | 0.315 | 0.35 | 0.0038 | 1112622 | 0.03827604 | DE |
| 260 | -0.3066 | -97.3333333333 | 0.315 | 0.35 | 0.0038 | 1112622 | 0.03827604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 0.0084 | 0 | 0.00 | 0.0085 | 0.0086 | 0.0075 | 1496340 |
| 1730914200 | 0.0084 | -0.0003 | -3.45 | 0.0082 | 0.0087 | 0.0082 | 690642 |
| 1730827800 | 0.0087 | 0 | 0.00 | 0.0088 | 0.0088 | 0.0077 | 282221 |
| 1730741400 | 0.0087 | 0.0009 | 11.54 | 0.0084 | 0.009 | 0.008 | 2301750 |
| 1730482200 | 0.0078 | 0.0012 | 18.18 | 0.0083 | 0.009 | 0.0077 | 3696749 |
| 1730395800 | 0.0066 | -0.0007 | -9.59 | 0.0069 | 0.0078 | 0.0065 | 2208247 |
| 1730309400 | 0.0073 | -0.0013 | -15.12 | 0.0085 | 0.0087 | 0.0071 | 3201733 |
| 1730223000 | 0.0086 | -0.0006 | -6.52 | 0.0086 | 0.0089 | 0.0085 | 1225965 |
| 1730136600 | 0.0092 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0086 | 517414 |
| 1729873800 | 0.0092 | 0.0007 | 8.24 | 0.0088 | 0.0092999 | 0.0081 | 3643546 |
| 1729787400 | 0.0085 | -0.0023 | -21.30 | 0.0109 | 0.0109 | 0.0076 | 4874427 |
| 1729701000 | 0.0108 | -0.0022 | -16.92 | 0.0148 | 0.0148 | 0.01 | 12077867 |
| 1729614600 | 0.013 | 0.003 | 30.00 | 0.0125 | 0.016 | 0.0109 | 16581820 |
| 1729528200 | 0.01 | 0.0033 | 49.25 | 0.007 | 0.0113 | 0.007 | 12748159 |
| 1729269000 | 0.0067 | 0.0012 | 21.82 | 0.0062 | 0.0076 | 0.0056 | 10061112 |
| 1729182600 | 0.0055 | 0.0008 | 17.02 | 0.0055 | 0.0059 | 0.0055 | 2506854 |
| 1729096200 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1729009800 | 0.0047 | 0.0003 | 6.82 | 0.0044 | 0.0059 | 0.0039 | 10200777 |
| 1728923400 | 0.0044 | 0.0004 | 10.00 | 0.0042 | 0.0044 | 0.004 | 879288 |
| 1728664200 | 0.004 | -0.0001 | -2.44 | 0.0041 | 0.0041 | 0.0038 | 2337214 |
| 1728577800 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
| 1728491400 | 0.0041 | -0.0001 | -2.38 | 0.0042 | 0.0047 | 0.0039 | 3625575 |
| 1728405000 | 0.0042 | -0.0007 | -14.29 | 0.005 | 0.0054 | 0.0038 | 10868609 |
| 1728318600 | 0.0049 | -0.0005 | -9.26 | 0.0054 | 0.006 | 0.0043 | 9529617 |
| 1728059400 | 0.0054 | -0.0003 | -5.26 | 0.0059 | 0.0059 | 0.0054 | 1823162 |
| 1727973000 | 0.0057 | -0.0001 | -1.72 | 0.0057 | 0.0063 | 0.0055 | 2536363 |
| 1727886600 | 0.0057999 | -0.0002 | -3.33 | 0.006 | 0.0062 | 0.0053 | 907460 |
| 1727800200 | 0.006 | -0.0009 | -13.04 | 0.0068 | 0.0068 | 0.006 | 2722366 |
| 1727713800 | 0.0069 | -0.0007 | -9.21 | 0.0079 | 0.0079 | 0.0066 | 3523500 |
| 1727454600 | 0.0076 | 0.0002 | 2.70 | 0.0076 | 0.0076 | 0.0074 | 154325 |
| 1727368200 | 0.0074 | -0.0003 | -3.90 | 0.0074 | 0.0077 | 0.0074 | 880245 |
| 1727281800 | 0.0077 | -0.0001 | -1.28 | 0.0076 | 0.008 | 0.0075 | 862749 |
| 1727195400 | 0.0078 | 0.0002 | 2.63 | 0.0081 | 0.0081 | 0.0075 | 469986 |
| 1727109000 | 0.0076 | -0.0005 | -6.17 | 0.0081 | 0.0081 | 0.0075 | 705246 |
| 1726849800 | 0.0081 | 0 | 0.00 | 0.008 | 0.0082 | 0.0077 | 863616 |
| 1726763400 | 0.0081 | 0.0001 | 1.25 | 0.008 | 0.0082 | 0.008 | 461000 |
| 1726677000 | 0.008 | -0.0003 | -3.61 | 0.0086 | 0.0086 | 0.0076 | 3022156 |
| 1726590600 | 0.0083 | -0.0003 | -3.49 | 0.0087 | 0.0087 | 0.0082 | 453927 |
| 1726504200 | 0.0086 | 0.0001 | 1.18 | 0.0086 | 0.0087 | 0.0083 | 438279 |
| 1726245000 | 0.0085 | -0.0001 | -1.16 | 0.0086 | 0.0087 | 0.0084 | 1501469 |
| 1726158600 | 0.0086 | -0.0001 | -1.15 | 0.009 | 0.009 | 0.0085 | 642425 |
| 1726072200 | 0.0087 | 0 | 0.00 | 0.0087 | 0.0089 | 0.0086 | 1002241 |
| 1725985800 | 0.0087 | 0 | 0.00 | 0.0087 | 0.009 | 0.0086 | 2295381 |
| 1725899400 | 0.0087 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0087 | 730525 |
| 1725640200 | 0.0087 | -0.0001 | -1.14 | 0.0087 | 0.0092 | 0.0087 | 2306355 |
| 1725553800 | 0.0088 | -0.0001 | -1.12 | 0.0088 | 0.0091 | 0.0088 | 554066 |
| 1725467400 | 0.0089 | -0.0004 | -4.30 | 0.0092999 | 0.0092999 | 0.0089 | 1130643 |
| 1725381000 | 0.0092999 | 0.0002999 | 3.33 | 0.0088 | 0.0092999 | 0.0088 | 283620 |
| 1725294600 | 0.009 | 0 | 0.00 | 0.0092 | 0.0095 | 0.0088 | 2138396 |
| 1725035400 | 0.009 | -0.0001 | -1.10 | 0.0089 | 0.0092 | 0.0088 | 649843 |
| 1724949000 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0089 | 41704 |
| 1724862600 | 0.0091 | 0 | 0.00 | 0.009 | 0.0091 | 0.0089 | 189052 |
| 1724776200 | 0.0091 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0088 | 156464 |
| 1724689800 | 0.0091 | 0.0002 | 2.25 | 0.0087 | 0.0092 | 0.0087 | 127858 |
| 1724430600 | 0.0089 | 0.0003 | 3.49 | 0.0089 | 0.0089 | 0.0087 | 108963 |
| 1724344200 | 0.0086 | -0.0005 | -5.49 | 0.0092 | 0.0092 | 0.0086 | 1715764 |
| 1724257800 | 0.0091 | 0.0002 | 2.25 | 0.0091 | 0.0092 | 0.0089 | 561475 |
| 1724171400 | 0.0089 | -0.0003 | -3.26 | 0.0089 | 0.0092999 | 0.0089 | 638192 |
| 1724085000 | 0.0092 | 0.0002 | 2.22 | 0.0088 | 0.0092 | 0.0088 | 569133 |
| 1723825800 | 0.009 | -0.0001 | -1.10 | 0.0095 | 0.0095 | 0.0086 | 2366440 |
| 1723739400 | 0.0091 | 0.0003 | 3.41 | 0.0091 | 0.01 | 0.0087 | 2866760 |
| 1723653000 | 0.0088 | -0.0006 | -6.38 | 0.0125 | 0.0145 | 0.0086 | 15699496 |
| 1723566600 | 0.0094 | -0.0002 | -2.08 | 0.0095 | 0.0095 | 0.0088 | 145490 |
| 1723480200 | 0.0095999 | 0 | 0.00 | 0.0095 | 0.0095999 | 0.009 | 232469 |
| 1723221000 | 0.0095999 | 0.0003999 | 4.35 | 0.0085 | 0.0095999 | 0.0085 | 1164573 |
| 1723134600 | 0.0092 | -0.0003 | -3.16 | 0.0095999 | 0.0095999 | 0.0087 | 205591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
