Adocia (A89)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 5.74 | 0.04 | 0.70 | 5.74 | 5.74 | 5.74 | 636 |
| 1724358420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1724272020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1724185620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1724099220 | 5.7 | -0.45 | -7.32 | 5.95 | 5.95 | 5.7 | 173 |
| 1723840020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1723753620 | 6.15 | 0.41 | 7.14 | 6.15 | 6.16 | 6.15 | 750 |
| 1723667160 | 5.74 | -0.06 | -1.03 | 5.74 | 5.74 | 5.74 | 5 |
| 1723580760 | 5.8 | -0.04 | -0.68 | 5.8 | 5.8 | 5.8 | 36 |
| 1723494360 | 5.84 | 0.09 | 1.57 | 5.85 | 5.85 | 5.84 | 149 |
| 1723235220 | 5.75 | 0.22 | 3.98 | 5.84 | 5.9 | 5.75 | 622 |
| 1723148820 | 5.53 | 0.15 | 2.79 | 5.6 | 5.6 | 5.5199999 | 908 |
| 1723062360 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1722975960 | 5.38 | 0.14 | 2.67 | 5.47 | 5.47 | 5.38 | 680 |
| 1722889620 | 5.24 | -0.8 | -13.25 | 5.25 | 5.25 | 5.1399999 | 1738 |
| 1722630420 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1722544020 | 6.04 | -0.21 | -3.36 | 6.04 | 6.04 | 6.04 | 520 |
| 1722457620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1722371220 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.25 | 100 |
| 1722284760 | 6.3 | -0.2 | -3.08 | 6.3 | 6.3 | 6.3 | 50 |
| 1722025620 | 6.5 | 0.35 | 5.69 | 6.26 | 6.5 | 6.26 | 597 |
| 1721939160 | 6.15 | 0.08 | 1.32 | 6.14 | 6.15 | 6.12 | 173 |
| 1721852820 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1721766420 | 6.07 | -0.03 | -0.49 | 6.07 | 6.07 | 6.07 | 144 |
| 1721679960 | 6.1 | -0.02 | -0.33 | 6.17 | 6.17 | 6.1 | 1020 |
| 1721420760 | 6.12 | -0.68 | -10.00 | 6.82 | 6.82 | 6.12 | 1525 |
| 1721334360 | 6.8 | -0.08 | -1.16 | 7.1 | 7.11 | 6.8 | 598 |
| 1721248020 | 6.88 | 1.16 | 20.28 | 6.04 | 7.14 | 5.86 | 4087 |
| 1721161560 | 5.72 | 0.37 | 6.92 | 5.28 | 5.7699999 | 5.28 | 1101 |
| 1721075160 | 5.3499999 | -0.28 | -4.97 | 5.47 | 5.47 | 5.32 | 2314 |
| 1720815960 | 5.63 | -0.53 | -8.60 | 5.6 | 5.63 | 5.24 | 3595 |
| 1720729560 | 6.16 | -0.56 | -8.33 | 6.16 | 6.16 | 6.16 | 100 |
| 1720643220 | 6.72 | -0.49 | -6.80 | 6.91 | 6.93 | 6.48 | 2545 |
| 1720556760 | 7.21 | -0.07 | -0.96 | 7.21 | 7.21 | 7.21 | 150 |
| 1720470360 | 7.28 | 0.16 | 2.25 | 7.28 | 7.28 | 7.28 | 553 |
| 1720211220 | 7.12 | -0.68 | -8.72 | 7.79 | 7.79 | 7.12 | 369 |
| 1720124820 | 7.8 | -0.62 | -7.36 | 7.95 | 7.95 | 7.8 | 829 |
| 1720038420 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1719952020 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1719865620 | 8.42 | 0.42 | 5.25 | 7.98 | 8.74 | 7.98 | 1479 |
| 1719606420 | 8 | -0.78 | -8.88 | 7.94 | 8 | 7.94 | 350 |
| 1719520020 | 8.7799999 | 0.65 | 8.00 | 8.27 | 8.96 | 8.27 | 4230 |
| 1719433620 | 8.13 | 0.95 | 13.23 | 7.43 | 8.42 | 7.43 | 1187 |
| 1719347160 | 7.18 | 0.17 | 2.43 | 7.18 | 7.18 | 7.18 | 129 |
| 1719260820 | 7.01 | -0.44 | -5.91 | 7.63 | 7.63 | 7.01 | 186 |
| 1719001620 | 7.45 | 0.05 | 0.68 | 7.45 | 7.45 | 7.45 | 420 |
| 1718915160 | 7.4 | 0.24 | 3.35 | 7.43 | 7.45 | 7.35 | 740 |
| 1718828820 | 7.16 | -0.45 | -5.91 | 7.48 | 7.48 | 7.16 | 1100 |
| 1718742360 | 7.61 | 0.61 | 8.71 | 7 | 7.61 | 7 | 1205 |
| 1718656020 | 7 | -0.1 | -1.41 | 7.08 | 7.08 | 6.92 | 1684 |
| 1718396820 | 7.1 | -0.9 | -11.25 | 7.32 | 7.32 | 7 | 324 |
| 1718310420 | 8 | 0.11 | 1.39 | 8.4499999 | 8.4499999 | 8 | 940 |
| 1718224020 | 7.89 | 0.09 | 1.15 | 7.88 | 7.92 | 7.73 | 1319 |
| 1718137620 | 7.8 | -0.66 | -7.80 | 8.1999999 | 8.2799999 | 7.8 | 2840 |
| 1718051220 | 8.46 | -0.14 | -1.63 | 8.46 | 8.46 | 8.46 | 5 |
| 1717792020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1717705620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1717619220 | 8.6 | -0.3 | -3.37 | 8.72 | 8.72 | 8.6 | 210 |
| 1717532820 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1717446420 | 8.9 | -0.1 | -1.11 | 8.86 | 8.9 | 8.76 | 332 |
| 1717187220 | 9 | 0.34 | 3.93 | 9.0399999 | 9.1199999 | 9 | 320 |
| 1717100820 | 8.66 | 0 | 0.00 | 8.94 | 8.94 | 8.66 | 520 |
| 1717014420 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1716928020 | 8.66 | -0.37 | -4.10 | 8.66 | 8.66 | 8.66 | 55 |
| 1716789600 | 9.0299999 | 0 | 0.00 | 9.0299999 | 9.0299999 | 9.0299999 | 0 |
| 1716530400 | 9.0299999 | 0 | 0.00 | 9.0299999 | 9.0299999 | 9.0299999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
