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 | -0.0025 | -30.487804878 | 0.0082 | 0.0096 | 0.0057 | 14803289 | 0.00660839 | DE |
| 4 | -0.0006 | -9.52380952381 | 0.0063 | 0.0155 | 0.0052 | 10340889 | 0.00860467 | DE |
| 12 | -0.0011 | -16.1764705882 | 0.0068 | 0.016 | 0.0038 | 5907739 | 0.00794971 | DE |
| 26 | -0.0133 | -70 | 0.019 | 0.0194 | 0.0038 | 3512956 | 0.00854384 | DE |
| 52 | -0.0471 | -89.2045454545 | 0.0528 | 0.08 | 0.0038 | 2585844 | 0.01469018 | DE |
| 156 | -0.3093 | -98.1904761905 | 0.315 | 0.35 | 0.0038 | 1454078 | 0.02990951 | DE |
| 260 | -0.3093 | -98.1904761905 | 0.315 | 0.35 | 0.0038 | 1454078 | 0.02990951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.0057 | -0.0004 | -6.56 | 0.0062 | 0.0062 | 0.0057 | 3884448 |
| 1734975000 | 0.0061 | -0.0002 | -3.17 | 0.0063 | 0.0064 | 0.0057 | 9732356 |
| 1734715800 | 0.0063 | 0.0002 | 3.28 | 0.0061 | 0.0066 | 0.0057 | 8834372 |
| 1734629400 | 0.0061 | -0.0005 | -7.58 | 0.0065 | 0.0065 | 0.0057999 | 10084541 |
| 1734543000 | 0.0066 | -0.0004 | -5.71 | 0.0071 | 0.0076 | 0.0061 | 12416321 |
| 1734456600 | 0.007 | -0.0002 | -2.78 | 0.0082 | 0.0095999 | 0.0062 | 32948854 |
| 1734370200 | 0.0072 | -0.0071 | -49.65 | 0.014 | 0.0155 | 0.0065 | 37678155 |
| 1734111000 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1734024600 | 0.0143 | 0.0016 | 12.60 | 0.0126 | 0.0154 | 0.0119 | 9477144 |
| 1733938200 | 0.0127 | 0.0048 | 60.76 | 0.0076 | 0.0135 | 0.0076 | 47778082 |
| 1733851800 | 0.0079 | 0.002 | 33.90 | 0.006 | 0.0091 | 0.0057999 | 15808932 |
| 1733765400 | 0.0059 | 0.0003 | 5.36 | 0.0059 | 0.006 | 0.0055 | 1813391 |
| 1733506200 | 0.0056 | -0.0001 | -1.75 | 0.0057 | 0.006 | 0.0055 | 1301828 |
| 1733419800 | 0.0057 | 0.0001 | 1.79 | 0.0057999 | 0.0059 | 0.0056 | 616306 |
| 1733333400 | 0.0056 | 0 | 0.00 | 0.0056 | 0.006 | 0.0054 | 2580303 |
| 1733247000 | 0.0056 | 0.0001 | 1.82 | 0.0057 | 0.0057 | 0.0053 | 1170857 |
| 1733160600 | 0.0055 | -0.0001 | -1.79 | 0.0055 | 0.0055 | 0.0052 | 1918122 |
| 1732901400 | 0.0056 | -0.0003 | -5.08 | 0.0056 | 0.0057999 | 0.0054 | 1762913 |
| 1732815000 | 0.0059 | 0.0003 | 5.36 | 0.0057 | 0.006 | 0.0056 | 1439205 |
| 1732728600 | 0.0056 | -0.0004 | -6.67 | 0.0057 | 0.006 | 0.0053 | 2533021 |
| 1732642200 | 0.006 | -0.0003 | -4.76 | 0.0063 | 0.0068 | 0.0057 | 4583250 |
| 1732555800 | 0.0063 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0061 | 87892 |
| 1732296600 | 0.0063 | 0.0002 | 3.28 | 0.006 | 0.0063 | 0.0057999 | 856039 |
| 1732210200 | 0.0061 | -0.0001 | -1.61 | 0.0064 | 0.0064 | 0.006 | 54800 |
| 1732123800 | 0.0062 | 0.0002 | 3.33 | 0.0061 | 0.0066 | 0.006 | 1454121 |
| 1732037400 | 0.006 | 0.0007 | 13.21 | 0.0054 | 0.007 | 0.0054 | 5401094 |
| 1731951000 | 0.0053 | 0.0001 | 1.92 | 0.0057999 | 0.0057999 | 0.0051 | 2929957 |
| 1731691800 | 0.0052 | -0.0008 | -13.33 | 0.006 | 0.0061 | 0.0051 | 6581989 |
| 1731605400 | 0.006 | -0.0017 | -22.08 | 0.0065 | 0.007 | 0.006 | 5067083 |
| 1731519000 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1731432600 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1731346200 | 0.0077 | -0.0003 | -3.75 | 0.0086 | 0.0086 | 0.0073 | 2135958 |
| 1731087000 | 0.008 | -0.0004 | -4.76 | 0.0084 | 0.0086 | 0.0077 | 432679 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
