Vivoryon Therapeut (05Y)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.038 | -1.91146881288 | 1.988 | 2.02 | 1.902 | 12432 | 1.95453891 | DE |
| 4 | -0.0799999 | -3.94088196753 | 2.0299999 | 2.24 | 1.88 | 19804 | 2.00649032 | DE |
| 12 | -0.125 | -6.02409638554 | 2.075 | 9.6674 | 1.582 | 39183 | 2.09113255 | DE |
| 26 | -0.18 | -8.45070422535 | 2.13 | 9.6674 | 1.582 | 33099 | 2.22306298 | DE |
| 52 | -7.22 | -78.7350054526 | 9.17 | 9.99 | 0.4205 | 101307 | 1.59978785 | DE |
| 156 | -10.05 | -83.75 | 12 | 12.8 | 0.4205 | 63024 | 1.78165503 | DE |
| 260 | -12.668 | -86.6602818443 | 14.618 | 22.85 | 0.4205 | 42802 | 2.36158806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 1.978 | 0.02 | 1.02 | 2.005 | 2.005 | 1.922 | 14075 |
| 1738963620 | 1.958 | 0.02 | 0.93 | 2.005 | 2.005 | 1.922 | 8145 |
| 1738877220 | 1.94 | 0 | 0.00 | 1.958 | 2.02 | 1.916 | 17144 |
| 1738790820 | 1.94 | -0.02 | -1.22 | 1.958 | 1.964 | 1.902 | 13534 |
| 1738704420 | 1.964 | -0.02 | -1.21 | 1.988 | 1.988 | 1.932 | 9261 |
| 1738618020 | 1.988 | -0.03 | -1.34 | 1.948 | 2 | 1.88 | 28842 |
| 1738358820 | 2.015 | -0.02 | -0.74 | 2.0699999 | 2.0699999 | 1.992 | 12267 |
| 1738272420 | 2.0299999 | 0.06 | 2.94 | 2.055 | 2.09 | 1.976 | 11794 |
| 1738186020 | 1.972 | -0.05 | -2.38 | 2.0299999 | 2.045 | 1.962 | 8212 |
| 1738099620 | 2.02 | 0.04 | 2.23 | 1.962 | 2.035 | 1.962 | 26354 |
| 1738013220 | 1.976 | -0.03 | -1.69 | 2.04 | 2.08 | 1.962 | 22425 |
| 1737754020 | 2.0099999 | 0.05 | 2.45 | 1.962 | 2.065 | 1.962 | 19826 |
| 1737667620 | 1.962 | -0.05 | -2.63 | 2.025 | 2.045 | 1.962 | 14581 |
| 1737581220 | 2.015 | 0.01 | 0.25 | 1.952 | 2.065 | 1.952 | 43181 |
| 1737494820 | 2.0099999 | -0.03 | -1.23 | 2.035 | 2.065 | 1.95 | 26804 |
| 1737408420 | 2.035 | 0.03 | 1.50 | 2.0099999 | 2.0699999 | 2 | 17810 |
| 1737149220 | 2.005 | -0.03 | -1.47 | 2.035 | 2.035 | 2 | 10017 |
| 1737062820 | 2.035 | -0.01 | -0.49 | 1.994 | 2.08 | 1.992 | 15127 |
| 1736976420 | 2.045 | -0.01 | -0.24 | 2.0499999 | 2.16 | 1.982 | 30117 |
| 1736890020 | 2.0499999 | 0.07 | 3.43 | 2.0299999 | 2.24 | 1.99 | 46554 |
| 1736803620 | 1.982 | -0.03 | -1.64 | 2 | 2.065 | 1.932 | 19834 |
| 1736544420 | 2.015 | -0.03 | -1.47 | 2.045 | 2.09 | 1.94 | 30726 |
| 1736458020 | 2.045 | 0.03 | 1.49 | 2.015 | 2.095 | 1.986 | 11005 |
| 1736371620 | 2.015 | -0.12 | -5.40 | 2.055 | 2.2799999 | 1.97 | 43324 |
| 1736285220 | 2.13 | 0.01 | 0.71 | 2.1549999 | 2.1549999 | 2.055 | 21691 |
| 1736198820 | 2.115 | -0.09 | -3.86 | 2.205 | 2.335 | 2.055 | 69022 |
| 1735939620 | 2.2 | 0.12 | 5.52 | 2.08 | 2.3199999 | 2.08 | 70843 |
| 1735853220 | 2.085 | 0.07 | 3.47 | 1.932 | 9.6674 | 1.932 | 51946 |
| 1735594020 | 2.015 | 0 | 0.00 | 1.942 | 2.035 | 1.942 | 13529 |
| 1735334820 | 2.015 | 0.03 | 1.36 | 1.998 | 2.075 | 1.94 | 52688 |
| 1734989220 | 1.988 | -0.01 | -0.60 | 1.992 | 2.0099999 | 1.912 | 28501 |
| 1734730020 | 2 | -0.01 | -0.50 | 1.922 | 2.0099999 | 1.902 | 21763 |
| 1734643620 | 2.0099999 | 0.03 | 1.62 | 1.962 | 2.0099999 | 1.9 | 14864 |
| 1734557220 | 1.978 | 0.03 | 1.33 | 1.984 | 2.0299999 | 1.91 | 27564 |
| 1734470820 | 1.952 | -0.05 | -2.40 | 2 | 2 | 1.924 | 24625 |
| 1734384420 | 2 | 0.05 | 2.56 | 1.922 | 2.035 | 1.88 | 67496 |
| 1734125220 | 1.95 | 0.05 | 2.52 | 1.938 | 2.045 | 1.914 | 28226 |
| 1734038820 | 1.902 | -0.02 | -1.04 | 1.944 | 2.045 | 1.902 | 52764 |
| 1733952420 | 1.922 | -0.03 | -1.44 | 1.926 | 2.165 | 1.882 | 62842 |
| 1733866020 | 1.95 | -0.6 | -23.53 | 2.585 | 2.645 | 1.83 | 282266 |
| 1733779620 | 2.5499999 | 0.78 | 44.39 | 1.75 | 2.755 | 1.75 | 405625 |
| 1733520420 | 1.766 | 0.01 | 0.57 | 1.704 | 1.846 | 1.676 | 38173 |
| 1733434020 | 1.756 | 0.03 | 1.86 | 1.724 | 1.806 | 1.582 | 24661 |
| 1733347620 | 1.724 | -0.11 | -6.10 | 1.78 | 1.838 | 1.676 | 39535 |
| 1733261220 | 1.836 | -0.07 | -3.87 | 1.882 | 1.932 | 1.778 | 25643 |
| 1733174820 | 1.91 | -0.07 | -3.34 | 1.916 | 1.994 | 1.776 | 49402 |
| 1732915620 | 1.976 | 0.04 | 2.17 | 1.952 | 2.005 | 1.932 | 14930 |
| 1732829220 | 1.934 | -0.09 | -4.26 | 2.0299999 | 2.09 | 1.934 | 15260 |
| 1732742820 | 2.02 | 0.05 | 2.33 | 1.946 | 2.12 | 1.922 | 36719 |
| 1732656420 | 1.974 | -0.05 | -2.28 | 1.982 | 2.06 | 1.946 | 25859 |
| 1732570020 | 2.02 | 0.02 | 1.00 | 2.045 | 2.08 | 1.96 | 13628 |
| 1732310820 | 2 | 0 | 0.10 | 2.0299999 | 2.055 | 1.946 | 27463 |
| 1732224420 | 1.998 | -0.09 | -4.17 | 2.0499999 | 2.08 | 1.98 | 10982 |
| 1732138020 | 2.085 | 0.04 | 1.96 | 2.095 | 2.115 | 2.0099999 | 17320 |
| 1732051620 | 2.045 | -0.03 | -1.21 | 2.075 | 2.105 | 1.98 | 18301 |
| 1731965220 | 2.0699999 | 0.02 | 0.98 | 2.0099999 | 2.145 | 2.0099999 | 16199 |
| 1731705960 | 2.0499999 | -0.07 | -3.07 | 2.075 | 2.12 | 2.005 | 21992 |
| 1731619560 | 2.115 | 0.06 | 2.67 | 2.06 | 2.12 | 2.025 | 9473 |
| 1731533160 | 2.06 | -0.09 | -3.96 | 2.0699999 | 2.11 | 2.005 | 30816 |
| 1731446820 | 2.145 | -0.01 | -0.23 | 2.1549999 | 2.245 | 1.9 | 40209 |
| 1731360420 | 2.15 | 0 | 0.00 | 2.15 | 2.245 | 2.09 | 20472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
