Biosenic (BIOS)
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 | -0.0002 | -4 | 0.005 | 0.0056 | 0.0045 | 4502474 | 0.00510493 | DE |
| 4 | -0.0011 | -18.6440677966 | 0.0059 | 0.0061 | 0.0045 | 4760439 | 0.00548227 | DE |
| 12 | -0.0035 | -42.1686746988 | 0.0083 | 0.0155 | 0.0045 | 6065178 | 0.0074807 | DE |
| 26 | -0.0052 | -52 | 0.01 | 0.016 | 0.0038 | 4146052 | 0.00770829 | DE |
| 52 | -0.0392 | -89.0909090909 | 0.044 | 0.048 | 0.0038 | 2935981 | 0.01200226 | DE |
| 156 | -0.3102 | -98.4761904762 | 0.315 | 0.35 | 0.0038 | 1598106 | 0.02710136 | DE |
| 260 | -0.3102 | -98.4761904762 | 0.315 | 0.35 | 0.0038 | 1598106 | 0.02710136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 0.0047999 | -0.0005 | -9.43 | 0.0047 | 0.0049 | 0.0045 | 4782102 |
| 1737653400 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1737567000 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1737480600 | 0.0053 | 0.0001 | 1.92 | 0.0052 | 0.0054 | 0.0051 | 1557363 |
| 1737394200 | 0.0052 | -0.0001 | -1.89 | 0.0053 | 0.0056 | 0.0051 | 2997088 |
| 1737135000 | 0.0053 | 0.0002 | 3.92 | 0.005 | 0.0056 | 0.005 | 2433451 |
| 1737048600 | 0.0051 | -0.0002 | -3.77 | 0.0053 | 0.0055 | 0.0051 | 8210058 |
| 1736962200 | 0.0053 | 0 | 0.00 | 0.0054 | 0.0056 | 0.0052 | 3221708 |
| 1736875800 | 0.0053 | -0.0003 | -5.36 | 0.0056 | 0.0057999 | 0.0052 | 11001160 |
| 1736789400 | 0.0056 | -0.0002 | -3.45 | 0.006 | 0.006 | 0.0055 | 8252080 |
| 1736530200 | 0.0057999 | -0.0003 | -4.92 | 0.006 | 0.006 | 0.0057 | 624990 |
| 1736443800 | 0.0061 | 0.0002 | 3.39 | 0.0059 | 0.0061 | 0.0057 | 1057666 |
| 1736357400 | 0.0059 | 0.0001001 | 1.73 | 0.0059 | 0.006 | 0.0056 | 2450823 |
| 1736271000 | 0.0057999 | 0 | 0.00 | 0.0057999 | 0.0061 | 0.0057 | 3862089 |
| 1736184600 | 0.0057999 | -0.0002 | -3.33 | 0.0061 | 0.0061 | 0.0057 | 3354233 |
| 1735925400 | 0.006 | 0.0003 | 5.26 | 0.0055 | 0.0061 | 0.0054 | 5787323 |
| 1735839000 | 0.0057 | -0.0001 | -1.72 | 0.0057999 | 0.0057999 | 0.0054 | 1786810 |
| 1735666200 | 0.0057999 | 0.0001999 | 3.57 | 0.0055 | 0.0057999 | 0.0054 | 1972805 |
| 1735579800 | 0.0056 | -0.0002 | -3.45 | 0.0059 | 0.006 | 0.0054 | 8697445 |
| 1735320600 | 0.0057999 | 0.0001 | 1.75 | 0.0059 | 0.0061 | 0.0057 | 7398823 |
| 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 | 0.0068 | 115.25 | 0.0076 | 0.0135 | 0.0076 | 47778082 |
| 1733851800 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 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 | -0.0001 | -1.67 | 0.0057 | 0.006 | 0.0056 | 1439205 |
| 1732728600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 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 | -0.0008 | -11.76 | 0.0065 | 0.007 | 0.006 | 5067083 |
| 1731519000 | 0.0068 | 0.0003 | 4.62 | 0.0065 | 0.0073 | 0.0063 | 1753143 |
| 1731432600 | 0.0065 | -0.0012 | -15.58 | 0.0077 | 0.0077 | 0.0064 | 5856270 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
