Biotalys (BTLS)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -3.08988764045 | 3.56 | 3.75 | 3.25 | 68749 | 3.50848548 | DE |
| 4 | 0.24 | 7.47663551402 | 3.21 | 3.75 | 3.04 | 42357 | 3.34476435 | DE |
| 12 | 0.11 | 3.29341317365 | 3.34 | 3.75 | 2.79 | 23529 | 3.21670262 | DE |
| 26 | 0.8 | 30.1886792453 | 2.65 | 3.75 | 2.65 | 20296 | 3.14054116 | DE |
| 52 | -1.27 | -26.906779661 | 4.72 | 5 | 2.5 | 19110 | 3.2734628 | DE |
| 156 | -3.79 | -52.3480662983 | 7.24 | 7.4 | 1.62 | 13225 | 3.95324159 | DE |
| 260 | -4.31 | -55.5412371134 | 7.76 | 7.98 | 1.62 | 13194 | 4.38585689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 3.45 | -0.1 | -2.82 | 3.53 | 3.53 | 3.39 | 24265 |
| 1736443800 | 3.55 | 0.14 | 4.11 | 3.4 | 3.55 | 3.36 | 16097 |
| 1736357400 | 3.41 | 0.01 | 0.29 | 3.4 | 3.47 | 3.25 | 58663 |
| 1736271000 | 3.4 | -0.22 | -6.08 | 3.62 | 3.67 | 3.36 | 89421 |
| 1736184600 | 3.62 | 0.08 | 2.26 | 3.55 | 3.75 | 3.4 | 114390 |
| 1735925400 | 3.54 | 0.04 | 1.14 | 3.56 | 3.57 | 3.38 | 65174 |
| 1735839000 | 3.5 | 0.22 | 6.71 | 3.31 | 3.5 | 3.2599999 | 38532 |
| 1735666200 | 3.2799999 | 0.04 | 1.23 | 3.25 | 3.31 | 3.21 | 25017 |
| 1735579800 | 3.24 | 0.01 | 0.31 | 3.2 | 3.2599999 | 3.17 | 51071 |
| 1735320600 | 3.23 | 0.11 | 3.53 | 3.16 | 3.23 | 3.14 | 60344 |
| 1735061400 | 3.12 | 0.02 | 0.65 | 3.11 | 3.15 | 3.1 | 22030 |
| 1734975000 | 3.1 | -0.03 | -0.96 | 3.12 | 3.12 | 3.08 | 22399 |
| 1734715800 | 3.13 | 0 | 0.00 | 3.13 | 3.15 | 3.08 | 18403 |
| 1734629400 | 3.13 | 0.05 | 1.62 | 3.07 | 3.13 | 3.05 | 28361 |
| 1734543000 | 3.08 | 0.03 | 0.98 | 3.06 | 3.1 | 3.06 | 7828 |
| 1734456600 | 3.05 | -0.08 | -2.56 | 3.13 | 3.15 | 3.04 | 54030 |
| 1734370200 | 3.13 | -0.02 | -0.63 | 3.18 | 3.18 | 3.1 | 24011 |
| 1734111000 | 3.15 | -0.06 | -1.87 | 3.21 | 3.23 | 3.1 | 24292 |
| 1734024600 | 3.21 | 0.17 | 5.59 | 3.1 | 3.25 | 3.1 | 44325 |
| 1733938200 | 3.04 | 0.07 | 2.36 | 3 | 3.04 | 2.99 | 9355 |
| 1733851800 | 2.97 | 0.07 | 2.41 | 2.94 | 3.05 | 2.94 | 16400 |
| 1733765400 | 2.9 | 0 | 0.00 | 2.82 | 2.93 | 2.82 | 12457 |
| 1733506200 | 2.9 | 0.04 | 1.40 | 2.81 | 2.95 | 2.81 | 7334 |
| 1733419800 | 2.86 | -0.09 | -3.05 | 2.95 | 2.98 | 2.83 | 23164 |
| 1733333400 | 2.95 | 0.15 | 5.36 | 2.83 | 2.96 | 2.79 | 35374 |
| 1733247000 | 2.8 | -0.04 | -1.41 | 2.84 | 2.86 | 2.79 | 25793 |
| 1733160600 | 2.84 | -0.05 | -1.73 | 2.89 | 2.89 | 2.83 | 20416 |
| 1732901400 | 2.89 | -0.06 | -2.03 | 2.99 | 2.99 | 2.89 | 12097 |
| 1732815000 | 2.95 | -0.05 | -1.67 | 3.0099999 | 3.0099999 | 2.95 | 10085 |
| 1732728600 | 3 | -0.07 | -2.28 | 3.14 | 3.14 | 3 | 17813 |
| 1732642200 | 3.07 | 0.01 | 0.33 | 3.08 | 3.1 | 3.06 | 14978 |
| 1732555800 | 3.06 | 0.07 | 2.34 | 2.93 | 3.07 | 2.93 | 9249 |
| 1732296600 | 2.99 | 0.05 | 1.70 | 2.97 | 3.02 | 2.94 | 17658 |
| 1732210200 | 2.94 | -0.01 | -0.34 | 2.92 | 2.97 | 2.92 | 11771 |
| 1732123800 | 2.95 | 0.04 | 1.37 | 2.87 | 2.95 | 2.87 | 4663 |
| 1732037400 | 2.91 | -0.03 | -1.02 | 2.94 | 2.96 | 2.86 | 11855 |
| 1731951000 | 2.94 | -0.05 | -1.67 | 2.99 | 3 | 2.94 | 29544 |
| 1731691800 | 2.99 | 0.01 | 0.34 | 2.91 | 2.99 | 2.91 | 7800 |
| 1731605400 | 2.98 | -0.04 | -1.32 | 2.97 | 3 | 2.95 | 6064 |
| 1731519000 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1731432600 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1731346200 | 3.02 | -0.03 | -0.98 | 3 | 3.0299999 | 2.96 | 10718 |
| 1731087000 | 3.05 | 0 | 0.00 | 3.05 | 3.09 | 2.99 | 15614 |
| 1731000600 | 3.05 | 0.02 | 0.66 | 3.05 | 3.09 | 3.05 | 3168 |
| 1730914200 | 3.0299999 | -0.07 | -2.26 | 3.06 | 3.11 | 3.02 | 23233 |
| 1730827800 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1 | 3.08 | 2435 |
| 1730741400 | 3.08 | 0.03 | 0.98 | 3.17 | 3.17 | 3.08 | 5451 |
| 1730482200 | 3.05 | -0.01 | -0.33 | 3.06 | 3.09 | 3.05 | 1382 |
| 1730395800 | 3.06 | -0.06 | -1.92 | 3.12 | 3.15 | 3.05 | 6727 |
| 1730309400 | 3.12 | -0.03 | -0.95 | 3.15 | 3.15 | 3.08 | 19133 |
| 1730223000 | 3.15 | -0.03 | -0.94 | 3.18 | 3.18 | 3.15 | 2850 |
| 1730136600 | 3.18 | -0.01 | -0.31 | 3.19 | 3.19 | 3.14 | 3160 |
| 1729873800 | 3.19 | -0.03 | -0.93 | 3.18 | 3.2 | 3.15 | 24278 |
| 1729787400 | 3.22 | -0.03 | -0.92 | 3.2599999 | 3.27 | 3.2 | 7716 |
| 1729701000 | 3.25 | -0.01 | -0.31 | 3.29 | 3.29 | 3.19 | 24392 |
| 1729614600 | 3.2599999 | -0.16 | -4.68 | 3.4 | 3.44 | 3.2599999 | 30204 |
| 1729528200 | 3.42 | 0.14 | 4.27 | 3.2799999 | 3.44 | 3.24 | 25236 |
| 1729269000 | 3.2799999 | 0 | 0.00 | 3.34 | 3.34 | 3.2 | 20122 |
| 1729182600 | 3.2799999 | 0.06 | 1.86 | 3.15 | 3.37 | 3.15 | 25531 |
| 1729096200 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1729009800 | 3.22 | -0.06 | -1.83 | 3.29 | 3.36 | 3.21 | 40347 |
| 1728923400 | 3.2799999 | -0.09 | -2.67 | 3.3 | 3.36 | 3.14 | 93220 |
| 1728664200 | 3.37 | 0.25 | 8.01 | 3.36 | 3.38 | 3.31 | 28856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
