Theranexus SA Historical Data - ALTHX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Theranexus SA (ALTHX)
Theranexus SA (ALTHX) Historical

Theranexus SA (ALTHX)

0.54

0.00

(0.00%)

Closed January 30 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.016	-2.87769784173	0.556	0.56	0.512	30718	0.54405355	DE
4	-0.05	-8.47457627119	0.59	0.714	0.504	103778	0.61498585	DE
12	0.046	9.31174089069	0.494	0.75	0.46	66899	0.60373019	DE
26	-0.16	-22.8571428571	0.7	0.75	0.46	41632	0.59554685	DE
52	-0.34	-38.6363636364	0.88	1.348	0.46	34343	0.75139409	DE
156	-2.78	-83.734939759	3.32	3.64	0.46	24555	1.42217505	DE
260	-3.16	-85.4054054054	3.7	23.6	0.46	35054	6.88159905	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738171800	0.54	0.002	0.37	0.538	0.54	0.52	14282
1738085400	0.538	-0.016	-2.89	0.54	0.558	0.522	37871
1737999000	0.554	0.016	2.97	0.536	0.56	0.52	38119
1737739800	0.538	-0.008	-1.47	0.546	0.546	0.512	26906
1737653400	0.546	-0.008	-1.44	0.556	0.556	0.53	36412
1737567000	0.554	0.05	9.92	0.554	0.584	0.54	97326
1737480600	0.504	0	0.00	0.504	0.504	0.504	0
1737394200	0.504	-0.046	-8.36	0.534	0.558	0.504	62788
1737135000	0.55	-0.03	-5.17	0.588	0.6	0.544	90546
1737048600	0.58	0.0080001	1.40	0.574	0.588	0.574	19160
1736962200	0.5719999	-0.024	-4.03	0.596	0.666	0.5699999	230765
1736875800	0.596	-0.014	-2.30	0.61	0.61	0.59	23141
1736789400	0.61	0.016	2.69	0.6	0.61	0.5699999	50458
1736530200	0.594	-0.066	-10.00	0.65	0.65	0.528	236899
1736443800	0.66	-0.02	-2.94	0.6899999	0.6899999	0.63	55199
1736357400	0.68	-0.018	-2.58	0.6899999	0.698	0.64	159425
1736271000	0.698	0.036	5.44	0.67	0.714	0.65	274401
1736184600	0.662	0.062	10.33	0.604	0.664	0.59	308844
1735925400	0.6	0.0280001	4.90	0.58	0.618	0.58	170742
1735839000	0.5719999	-0.006	-1.04	0.59	0.59	0.5639999	38499
1735666200	0.578	0.0060001	1.05	0.58	0.596	0.56	135162
1735579800	0.5719999	-0.006	-1.04	0.59	0.59	0.562	17599
1735320600	0.578	-0.002	-0.34	0.59	0.59	0.5659999	15556
1735061400	0.58	-0.016	-2.68	0.59	0.594	0.556	24800
1734975000	0.596	0.012	2.05	0.5639999	0.596	0.5639999	53441
1734715800	0.584	-0.004	-0.68	0.592	0.596	0.55	94638
1734629400	0.588	-0.05	-7.84	0.59	0.612	0.55	154092
1734543000	0.638	0.156	32.37	0.704	0.75	0.602	769721
1734456600	0.482	-0.006	-1.23	0.488	0.498	0.473	22493
1734370200	0.488	-0.001	-0.20	0.489	0.489	0.472	8106
1734111000	0.489	0.003	0.62	0.486	0.49	0.48	14629
1734024600	0.486	0.008	1.67	0.478	0.489	0.478	16514
1733938200	0.478	0.001	0.21	0.477	0.478	0.47	6968
1733851800	0.477	0.007	1.49	0.47	0.479	0.47	4810
1733765400	0.47	-0.008	-1.67	0.48	0.48	0.47	10548
1733506200	0.478	-0.002	-0.42	0.48	0.48	0.468	6504
1733419800	0.48	0.001	0.21	0.475	0.48	0.47	4653
1733333400	0.479	0.007	1.48	0.48	0.48	0.471	852
1733247000	0.472	0.004	0.85	0.468	0.473	0.468	1704
1733160600	0.468	-0.03	-6.02	0.496	0.496	0.466	8772
1732901400	0.498	0.003	0.61	0.492	0.498	0.46	10492
1732815000	0.495	-0.005	-1.00	0.5	0.5	0.49	10928
1732728600	0.5	0	0.00	0.502	0.502	0.49	3989
1732642200	0.5	-0.002	-0.40	0.506	0.506	0.49	9371
1732555800	0.502	0	0.00	0.502	0.502	0.491	5414
1732296600	0.502	-0.004	-0.79	0.506	0.506	0.491	5060
1732210200	0.506	-0.01	-1.94	0.516	0.52	0.491	20358
1732123800	0.516	0.014	2.79	0.53	0.5679999	0.512	124076
1732037400	0.502	0	0.00	0.502	0.502	0.492	11001
1731951000	0.502	0	0.00	0.49	0.502	0.49	25485
1731691800	0.502	-0.002	-0.40	0.504	0.504	0.5	5685
1731605400	0.504	0.008	1.61	0.506	0.506	0.492	2486
1731519000	0.496	0	0.00	0.496	0.496	0.496	0
1731432600	0.496	0	0.00	0.496	0.496	0.496	0
1731346200	0.496	-0.012	-2.36	0.508	0.508	0.465	17555
1731087000	0.508	0.002	0.40	0.506	0.508	0.5	6441
1731000600	0.506	0.006	1.20	0.494	0.506	0.494	10881
1730914200	0.5	-0.01	-1.96	0.482	0.5	0.482	16700
1730827800	0.51	0	0.00	0.51	0.51	0.491	3011
1730741400	0.51	-0.01	-1.92	0.53	0.53	0.485	10099
1730482200	0.52	-0.006	-1.14	0.53	0.53	0.485	8872
1730395800	0.526	0.014	2.73	0.52	0.53	0.502	4155
1730309400	0.512	-0.018	-3.40	0.526	0.53	0.51	12902

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