ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,179.20
0.60%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36382
0.11%
Bitcoin
71,264.03
-0.26%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Biophytis (ALBPS)

  7. Biophytis (ALBPS) Historical

ALBPS Biophytis

0.78
-0.0196 (-2.45%)
May 20 2024 - Closed
Delayed by 15 minutes

ALBPS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.78 -0.0196 -2.45% 0.80 0.80 0.7701 18,311
May 17 2024 0.7996 0.0082 1.04% 0.8099 0.8099 0.78 13,125
May 16 2024 0.7914 -0.0086 -1.08% 0.80 0.8194 0.78 29,813
May 15 2024 0.80 0.0055 0.69% 0.79 0.82 0.77 44,528
May 14 2024 0.7945 0.00 0.00% 0.7945 0.7945 0.7945 0.00
May 13 2024 0.7945 0.0122 1.56% 0.7823 0.80 0.77 25,703
May 10 2024 0.7823 0.0023 0.29% 0.78 0.80 0.76 46,534
May 09 2024 0.78 -0.04 -4.88% 0.80 0.80 0.75 14,063
May 08 2024 0.82 -0.03 -3.53% 0.8989 0.8989 0.795 69,814
May 07 2024 0.85 0.00 0.00% 0.85 0.90 0.85 46,700
May 06 2024 0.85 0.06 7.59% 0.85 0.85 0.79 51,165
May 03 2024 0.79 0.7879 37,519.05% 0.82 0.85 0.74 42,681
May 02 2024 0.0021 0.00 0.00% 0.0022 0.0024 0.0021 31,100,529
Apr 30 2024 0.0021 -0.0003 -12.50% 0.0024 0.0024 0.0021 17,003,279
Apr 29 2024 0.0024 0.0001 4.35% 0.0024 0.0024 0.0022 10,456,881
Apr 26 2024 0.0023 0.0001 4.55% 0.0021 0.0024 0.0021 9,831,861
Apr 25 2024 0.0022 -0.0001 -4.35% 0.0024 0.0026 0.0021 34,726,476
Apr 24 2024 0.0023 -0.0002 -8.00% 0.0026 0.0026 0.0023 8,951,692
Apr 23 2024 0.0025 0.0002 8.70% 0.0024 0.0027 0.0023 23,554,766
Apr 22 2024 0.0023 -0.0001 -4.17% 0.0024 0.0024 0.0022 7,563,554
Apr 19 2024 0.0024 0.00 0.00% 0.0023 0.0024 0.0023 12,511,845
Apr 18 2024 0.0024 0.0001 4.35% 0.0023 0.0024 0.0022 13,332,411
Apr 17 2024 0.0023 -0.0002 -8.00% 0.0025 0.0026 0.0022 25,683,984
Apr 16 2024 0.0025 -0.0001 -3.85% 0.0027 0.0027 0.0024 29,517,413
Apr 15 2024 0.0026 0.00 0.00% 0.0026 0.0028 0.0024 26,943,421
Apr 12 2024 0.0026 0.00 0.00% 0.0027 0.0027 0.0024 27,383,426
Apr 11 2024 0.0026 -0.0002 -7.14% 0.0029 0.0029 0.0026 35,848,564
Apr 10 2024 0.0028 0.0001 3.70% 0.0028 0.003 0.0027 62,606,117
Apr 09 2024 0.0027 0.0001 3.85% 0.0035 0.0043 0.0027 514,322,206
Apr 08 2024 0.0026 -0.0002 -7.14% 0.003 0.003 0.0025 23,100,826
Apr 05 2024 0.0028 -0.0001 -3.45% 0.0029 0.0029 0.0026 18,875,557
Apr 04 2024 0.0029 0.00 0.00% 0.0029 0.0029 0.0028 5,240,923
Apr 03 2024 0.0029 -0.0001 -3.33% 0.003 0.0031 0.0028 17,754,793
Apr 02 2024 0.003 -0.0005 -14.29% 0.0037 0.0037 0.003 42,135,695
Mar 28 2024 0.0035 0.0002 6.06% 0.0034 0.0035 0.0032 19,610,256
Mar 27 2024 0.0033 -0.0001 -2.94% 0.0035 0.0037 0.0033 22,475,044
Mar 26 2024 0.0034 -0.0003 -8.11% 0.0038 0.0038 0.0032 20,265,613
Mar 25 2024 0.0037 0.0003 8.82% 0.0037 0.0051 0.0036 112,513,642
Mar 22 2024 0.0034 0.0005 17.25% 0.0031 0.0038 0.003 26,148,363
Mar 21 2024 0.0029 -0.0002 -6.45% 0.0031 0.0031 0.0027 10,249,263
Mar 20 2024 0.0031 -0.0001 -3.13% 0.003 0.0031 0.003 3,712,712
Mar 19 2024 0.0032 -0.0002 -5.88% 0.0031 0.0033 0.003 9,725,335
Mar 18 2024 0.0034 -0.0003 -8.11% 0.0036 0.0038 0.003 42,021,341
Mar 15 2024 0.0037 0.00 0.00% 0.0038 0.0038 0.0036 1,755,535
Mar 14 2024 0.0037 0.00 0.00% 0.0037 0.0038 0.0035 4,753,793
Mar 13 2024 0.0037 -0.0001 -2.63% 0.0038 0.0038 0.0036 4,482,338
Mar 12 2024 0.0038 0.00 0.00% 0.0039 0.0039 0.0038 1,275,320
Mar 11 2024 0.0038 -0.0003 -7.32% 0.004 0.0041 0.0038 7,035,148
Mar 08 2024 0.0041 0.0001 2.50% 0.0041 0.0042 0.0039 16,569,616
Mar 07 2024 0.004 0.00 0.00% 0.0042 0.0042 0.004 2,661,932
Mar 06 2024 0.004 0.00 0.00% 0.0041 0.0042 0.0039 2,293,798
Mar 05 2024 0.004 -0.0002 -4.76% 0.0042 0.0042 0.004 5,289,882
Mar 04 2024 0.0042 0.00 0.00% 0.0042 0.0042 0.004 1,829,423
Mar 01 2024 0.0042 0.00 0.00% 0.0044 0.0044 0.0041 3,191,152
Feb 29 2024 0.0042 -0.0005 -10.64% 0.0046 0.0046 0.0041 10,128,435
Feb 28 2024 0.0047 0.0006 14.63% 0.004 0.0047 0.0038 42,883,754
Feb 27 2024 0.0041 -0.0001 -2.38% 0.0042 0.0042 0.004 1,395,706
Feb 26 2024 0.0042 0.00 0.00% 0.0042 0.0042 0.004 1,440,185
Feb 23 2024 0.0042 -0.0001 -2.33% 0.0043 0.0043 0.0041 2,193,300
Feb 22 2024 0.0043 0.0001 2.38% 0.0043 0.0043 0.0041 2,203,710
Feb 21 2024 0.0042 -0.0001 -2.33% 0.0041 0.0043 0.0041 2,377,090

Your Recent History

EU
ALBPS
Biophytis
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved