Carbios Historical Data - ALCRBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Carbios (ALCRBP)

9.90

-0.16

(-1.59%)

Closed November 05 11:30AM

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1730740500	10.06	-0.29	-2.80	10.28	10.46	10.06	4040
1730481300	10.35	-0.19	-1.80	10.46	10.5	10.22	3334
1730394900	10.54	0.56	5.61	9.8699999	10.67	9.8699999	4162
1730308500	9.98	-0.88	-8.10	11.32	11.48	9.8	23409
1730222100	10.86	1.29	13.48	9.88	11.26	9.88	40626
1730135700	9.57	0.15	1.59	9.71	9.8	9.57	946
1729872900	9.42	0.07	0.75	9.24	9.59	9.2	2479
1729786500	9.35	-0.05	-0.53	9.5399999	9.5399999	9.21	3165
1729700100	9.4	-0.52	-5.24	9.82	9.82	9.4	2996
1729613700	9.92	0.08	0.81	10.02	10.02	9.805	1884
1729527300	9.84	-0.64	-6.11	10.26	10.3	9.81	5356
1729268100	10.48	0.06	0.58	10.4	10.74	10.4	3284
1729181700	10.42	-0.06	-0.57	10.74	10.86	10.4	3940
1729095300	10.48	0.63	6.40	9.8	10.52	9.69	9751
1729008900	9.85	-0.81	-7.60	10.5	10.62	9.67	7993
1728922500	10.66	-0.97	-8.34	11.52	11.7	10.34	12941
1728663300	11.63	0.27	2.38	11.34	11.63	11.2	7649
1728576900	11.36	-1.2	-9.55	11.96	12.14	11.36	21022
1728490500	12.56	-1	-7.37	13.2	13.27	12.54	9495
1728404100	13.56	-0.3	-2.16	13.96	13.96	13.56	2490
1728317700	13.86	0.01	0.07	13.98	14.03	13.22	6631
1728058500	13.85	0.23	1.69	13.66	14.08	13.3	7484
1727972100	13.62	-2.28	-14.34	15.6	15.6	13.42	15662
1727885700	15.9	-0.88	-5.24	16.7	16.7	15.76	10803
1727799300	16.78	-0.34	-1.99	17.16	17.31	16.76	1409
1727712900	17.12	-0.52	-2.95	17.48	17.48	16.66	2131
1727453700	17.64	-0.38	-2.11	18	18.24	17.52	3947
1727367300	18.02	0.2	1.12	18.08	18.28	17.82	4689
1727280900	17.82	0.1	0.56	18.13	18.16	17.76	2457
1727194500	17.72	-0.06	-0.34	17.84	17.84	17.52	2032
1727108100	17.78	-0.04	-0.22	17.84	18.02	17.64	1234
1726848900	17.82	-0.18	-1.00	17.84	17.98	17	3317
1726762500	18	0.02	0.11	18.18	18.46	18	7238
1726676100	17.98	-0.28	-1.53	18.16	18.16	17.9	5540
1726589700	18.26	-0.34	-1.83	18.61	18.61	18.16	3623
1726503300	18.6	-0.5	-2.62	19	19	18.6	1363
1726244100	19.1	0.2	1.06	19.16	19.16	18.65	4117
1726157700	18.9	0.02	0.11	18.88	19.18	18.74	2003
1726071300	18.88	-0.66	-3.38	19.64	19.64	18.44	3469
1725984900	19.54	-0.91	-4.45	20.35	20.35	18.46	3843
1725898500	20.45	0.57	2.87	20	20.6	19.97	3264
1725639300	19.88	-0.42	-2.07	20.05	20.25	19.77	550
1725552900	20.3	-0.2	-0.98	20.25	20.5	20.2	410
1725466500	20.5	0.2	0.99	20.2	20.5	20.15	516
1725380100	20.3	-0.1	-0.49	20.55	20.65	20.2	496
1725293700	20.4	-0.45	-2.16	20.55	20.7	20.4	523
1725034500	20.85	0.05	0.24	20.7	20.9	20.7	131
1724948100	20.8	0.3	1.46	20.65	21.15	20.6	1692
1724861700	20.5	-0.1	-0.49	20.75	20.75	20.5	327
1724775300	20.6	-0.25	-1.20	20.55	20.75	20.55	1263
1724688900	20.85	-0.4	-1.88	20.95	20.95	20.7	1092
1724429700	21.25	0.15	0.71	20.85	21.25	20.85	612
1724343300	21.1	-0.35	-1.63	21.5	21.85	21	1860
1724256900	21.45	0.1	0.47	21.75	21.75	21.35	417
1724170500	21.35	0.35	1.67	21.1	21.7	21.1	848
1724084100	21	-0.05	-0.24	20.85	21.15	20.85	267
1723824900	21.05	0	0.00	20.8	21.05	20.6	684
1723738500	21.05	0.75	3.69	20.6	21.1	20.3	557
1723652100	20.3	0	0.00	20.4	20.6	20.25	2011
1723565700	20.3	-0.65	-3.10	20.85	21.05	20.2	682
1723479300	20.95	0.05	0.24	21.2	21.2	20.85	401
1723220100	20.9	-0.5	-2.34	21.45	21.45	20.8	554
1723133700	21.4	-0.15	-0.70	21.05	21.4	21.05	867
1723047300	21.55	1.3	6.42	20.75	21.6	20.35	3500
1722960900	20.25	1.23	6.47	19.84	20.45	19.84	1832
1722874500	19.02	-1.58	-7.67	20	20.005	18.74	3674

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