Fermentalg Historical Data - ALGAEP | ADVFN

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

Get Started

Fermentalg (ALGAEP)

0.3945

0.0245

(6.62%)

Closed March 13 12:30PM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741799700	0.37	0.003	0.82	0.37	0.37	0.367	787
1741713300	0.367	0	0.00	0.367	0.367	0.367	0
1741626900	0.367	0	0.00	0.367	0.367	0.367	1432
1741367700	0.367	-0.0055	-1.48	0.367	0.367	0.367	1009
1741281300	0.3725	0.006	1.64	0.376	0.376	0.3725	798
1741194900	0.3665	-0.0255	-6.51	0.3725	0.3725	0.3665	536
1741108500	0.392	0	0.00	0.392	0.392	0.392	0
1741022100	0.392	0	0.00	0.392	0.392	0.392	0
1740762900	0.392	0.016	4.26	0.375	0.392	0.375	455
1740676500	0.376	0.001	0.27	0.3725	0.376	0.3725	1620
1740590100	0.375	-0.005	-1.32	0.3805	0.3805	0.375	25
1740503700	0.38	-0.008	-2.06	0.3855	0.3855	0.38	8197
1740417300	0.388	-0.004	-1.02	0.3855	0.392	0.3855	1211
1740158100	0.392	0.0005	0.13	0.387	0.392	0.387	410
1740071700	0.3915	-0.01	-2.49	0.3915	0.3915	0.3915	447
1739985300	0.4015	-0.00925	-2.25	0.415	0.415	0.401	1904
1739898900	0.41075	0.00625	1.55	0.41075	0.41075	0.41075	1394
1739812500	0.4045	0.013	3.32	0.406	0.406	0.4045	3147
1739553300	0.3915	0	0.00	0.3915	0.3915	0.3915	0
1739466900	0.3915	-0.0085	-2.13	0.3915	0.3915	0.3915	1
1739380500	0.4	0.019	4.99	0.397	0.419	0.3815	18523
1739294100	0.381	0.01	2.70	0.3745	0.381	0.3745	6880
1739207700	0.371	-0.0015	-0.40	0.371	0.3715	0.371	2031
1738948500	0.3725	-0.0065	-1.72	0.372	0.375	0.372	493
1738862100	0.379	0.006	1.61	0.3865	0.3865	0.375	1666
1738775700	0.373	-0.0025	-0.67	0.373	0.373	0.373	60
1738689300	0.3755	0.001	0.27	0.376	0.377	0.3755	484
1738602900	0.3745	-0.017	-4.34	0.37	0.3745	0.37	1037
1738343700	0.3915	0.0145	3.85	0.384	0.3915	0.384	1012
1738257300	0.377	-0.002	-0.53	0.374	0.3775	0.374	298
1738170900	0.379	-0.0115	-2.94	0.39	0.39	0.379	308
1738084500	0.3905	0	0.00	0.3935	0.3935	0.3905	142
1737998100	0.3905	0.007	1.83	0.3905	0.3905	0.3905	190
1737738900	0.3835	0.006	1.59	0.3605	0.3835	0.354	2250
1737652500	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1737566100	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1737479700	0.3775	0	0.00	0.3775	0.3775	0.3775	0
1737393300	0.3775	-0.0125	-3.21	0.389	0.389	0.3775	579
1737134100	0.39	0.0015	0.39	0.3845	0.39	0.3845	508
1737047700	0.3885	0.004	1.04	0.3925	0.3925	0.3885	360
1736961300	0.3845	-0.014	-3.51	0.42	0.426	0.3815	1971
1736874900	0.3985	-0.0125	-3.04	0.4175	0.4175	0.397	3410
1736788500	0.4109999	-0.0185	-4.31	0.444	0.444	0.4109999	1138
1736529300	0.4295	0.0195001	4.76	0.4104999	0.439	0.4104999	4365
1736442900	0.4099999	-0.015	-3.53	0.4099999	0.4099999	0.4099999	342
1736356500	0.425	0	0.00	0.425	0.425	0.425	0
1736270100	0.425	0.026	6.52	0.4165	0.425	0.404	7690
1736183700	0.399	0.0615	18.22	0.3765	0.399	0.3765	990
1735924500	0.3375	0	0.00	0.3375	0.3375	0.3375	0
1735838100	0.3375	0	0.00	0.3375	0.3375	0.3375	0
1735751700	0.3375	0	0.00	0.3375	0.3375	0.3375	0
1735665300	0.3375	0	0.00	0.3375	0.3375	0.3375	0
1735578900	0.3375	-0.014	-3.98	0.3375	0.3375	0.3375	278
1735319700	0.3515	0	0.00	0.3515	0.3515	0.3515	0
1735233300	0.3515	0	0.00	0.3515	0.3515	0.3515	0
1735146900	0.3515	0	0.00	0.3515	0.3515	0.3515	0
1735060500	0.3515	0	0.00	0.3515	0.3515	0.3515	0
1734974100	0.3515	0	0.00	0.3515	0.3515	0.3515	0
1734714900	0.3515	0	0.00	0.3515	0.3515	0.3515	0
1734628500	0.3515	0	0.00	0.3515	0.3515	0.3515	0
1734542100	0.3515	-0.004	-1.13	0.3515	0.3515	0.3515	300
1734455700	0.3555	-0.018	-4.82	0.3565	0.3565	0.3555	600
1734369300	0.3735	0.0285001	8.26	0.3675	0.3735	0.3675	493
1734076800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0

Stockwik Forvaltning AB

Renovare Environmental (CE)

Sivers Semiconductors AB

Hansa Biopharma AB

ZeU Technologies (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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