Biophytis Historical Data - ALBPS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
Europe
EU
Biophytis (ALBPS)
Biophytis (ALBPS) Historical

Biophytis (ALBPS)

0.1732

0.00

(0.00%)

Closed April 29 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0019	-1.08509423187	0.1751	0.18	0.17	85720	0.1722354	DE
4	-0.0328	-15.9223300971	0.206	0.2149	0.165	129516	0.18426335	DE
12	-0.1268	-42.2666666667	0.3	0.404	0.165	183457	0.2471579	DE
26	-0.1368	-44.1290322581	0.31	0.46	0.165	132095	0.26663136	DE
52	0.1708	7116.66666667	0.0024	1.4	0.0021	328804	0.10252239	DE
156	0.0326	23.186344239	0.1406	1.4	0.0021	5361784	0.0209219	DE
260	-1.1868	-87.2647058824	1.36	1.876	0.0021	4511097	0.24605186	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745857800	0.1732	0.0028	1.64	0.1731	0.1766	0.17	67916
1745598600	0.1704	-0.0018	-1.05	0.1719999	0.1747	0.1704	70173
1745512200	0.1722	0.0007	0.41	0.175	0.18	0.1714	153925
1745425800	0.1715	-0.0039	-2.22	0.1754	0.18	0.1715	93206
1745339400	0.1754	-0.0046	-2.56	0.1751	0.18	0.1751	43379
1744907400	0.18	0.0080001	4.65	0.1719999	0.1908	0.1714	235739
1744821000	0.1719999	-0.0021	-1.21	0.175	0.1769	0.1719	69824
1744734600	0.1741	-0.0037	-2.08	0.182	0.183	0.1739999	125264
1744648200	0.1778	-0.0022	-1.22	0.185	0.19	0.1776	89480
1744389000	0.18	-0.01	-5.26	0.181	0.1845999	0.1751	240990
1744302600	0.19	0.005	2.70	0.1999	0.215	0.1799	566055
1744216200	0.185	-0.0049	-2.58	0.1938	0.1999	0.185	202536
1744129800	0.1899	0.0143	8.14	0.18	0.2142	0.18	256733
1744043400	0.1756	-0.1324	-42.99	0.184	0.184	0.165	245339
1743787800	0.308	0	0.00	0.308	0.308	0.308	0
1743701400	0.308	0	0.00	0.308	0.308	0.308	0
1743615000	0.308	0	0.00	0.308	0.308	0.308	0
1743528600	0.308	0	0.00	0.308	0.308	0.308	0
1743442200	0.308	0	0.00	0.308	0.308	0.308	0
1743183000	0.308	0	0.00	0.308	0.308	0.308	0
1743096600	0.308	0	0.00	0.308	0.308	0.308	0
1743010200	0.308	0	0.00	0.308	0.308	0.308	0
1742923800	0.308	0.003	0.98	0.31	0.3148	0.305	34046
1742837400	0.305	0.0018	0.59	0.31	0.32	0.305	92851
1742578200	0.3032	-0.0028	-0.92	0.3175	0.3175	0.3	69197
1742491800	0.306	-0.0003	-0.10	0.31	0.3139	0.306	75965
1742405400	0.3063	0.0058	1.93	0.3005	0.3195	0.3005	36900
1742319000	0.3005	-0.0155	-4.91	0.32	0.3387	0.294	305341
1742232600	0.316	0.003	0.96	0.39	0.404	0.316	1005376
1741973400	0.313	0	0.00	0.315	0.32	0.311	50973
1741887000	0.313	0.0061	1.99	0.31	0.314	0.3	51867
1741800600	0.3069	0.0149	5.10	0.292	0.3088	0.29	45537
1741714200	0.292	-0.0067	-2.24	0.3	0.3049	0.292	14411
1741627800	0.2987	-0.0013	-0.43	0.29	0.3	0.29	67961
1741368600	0.3	0.004	1.35	0.3	0.3099	0.296	17000
1741282200	0.296	-0.01	-3.27	0.301	0.3139	0.2905	66784
1741195800	0.306	-0.0038	-1.23	0.315	0.315	0.306	36002
1741109400	0.3098	0.0048	1.57	0.303	0.31	0.2909	90659
1741023000	0.305	-0.0025	-0.81	0.31	0.315	0.305	20626
1740763800	0.3075	-0.0086	-2.72	0.32	0.32	0.2982	64057
1740677400	0.3161	-0.0039	-1.22	0.32	0.32	0.315	8006
1740591000	0.32	0.003	0.95	0.317	0.3226	0.3051	46763
1740504600	0.317	0.0009	0.28	0.33	0.33	0.3163	18546
1740418200	0.3161	-0.0089	-2.74	0.3154	0.3299	0.3154	21124
1740159000	0.325	0.006	1.88	0.319	0.3289	0.315	20844
1740072600	0.319	-0.011	-3.33	0.33	0.335	0.316	64159
1739986200	0.33	-0.007	-2.08	0.34	0.34	0.33	29534
1739899800	0.337	0.0119	3.66	0.34	0.34	0.3246	70476
1739813400	0.3251	-0.0001	-0.03	0.329	0.34	0.3247	81819
1739554200	0.3252	-0.0008	-0.25	0.336	0.336	0.325	38198
1739467800	0.326	0.0295	9.95	0.325	0.3449999	0.3244	199488
1739381400	0.2965	0	0.00	0.2965	0.2965	0.2965	0
1739295000	0.2965	0.002	0.68	0.295	0.2975	0.2901	17677
1739208600	0.2945	0.003	1.03	0.298	0.298	0.2859999	53361
1738949400	0.2915	-0.0065	-2.18	0.3	0.31	0.2801	145397
1738863000	0.298	-0.0019	-0.63	0.3	0.329	0.2960999	117274
1738776600	0.2999	-0.0021	-0.70	0.296	0.308	0.296	143139
1738690200	0.302	0.0089	3.04	0.3	0.3185	0.2923	395772
1738603800	0.2931	-0.0067	-2.23	0.3	0.3	0.2903	41888
1738344600	0.2998	0.0041	1.39	0.2922	0.3	0.2922	22578
1738258200	0.2957	-0.0103	-3.37	0.3	0.3035	0.292	24661
1738171800	0.306	0.0101	3.41	0.291	0.306	0.2902	26316

Soluzione Tasse

OSAI Automation System

La Banque Postale Domest...

Euronext S BNP 070322 PR...

Ubs Ag London Branch Aut...

Aeris Industria E Comerc... ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions