Carbios Historical Data - ALCRBP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Carbios (ALCRBP)

8.81

-0.53

(-5.67%)

Closed December 14 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734110100	8.81	-0.53	-5.67	9.03	9.4	8.64	18714
1734023700	9.34	0.99	11.86	8.36	9.47	8.25	9171
1733937300	8.35	-0.03	-0.36	8.1	8.44	7.91	6330
1733850900	8.38	-0.59	-6.58	9.26	9.77	8.18	33194
1733764500	8.97	1.6	21.71	7.56	9.52	7.5	39602
1733505300	7.37	0	0.07	7.24	7.69	6.84	27203
1733418900	7.365	1.13	18.12	6.14	7.4	6.14	58475
1733332500	6.235	0.54	9.48	5.86	6.37	5.75	47183
1733246100	5.695	0.19	3.36	5.58	6	5.5199999	26151
1733159700	5.51	-0.49	-8.17	5.82	5.86	5.51	18346
1732900500	6	-0.16	-2.60	6.13	6.51	5.87	14672
1732814100	6.16	-0.17	-2.61	6.2699999	6.45	5.985	22917
1732727700	6.325	-0.66	-9.38	6.99	6.99	6.3	23274
1732641300	6.98	-0.64	-8.40	7.42	7.42	6.84	6120
1732554900	7.62	0.16	2.14	7.67	7.78	7.53	6146
1732295700	7.46	0.09	1.22	7.5	7.53	7.25	3506
1732209300	7.37	-0.5	-6.35	7.98	7.98	7.36	5867
1732122900	7.87	-0.09	-1.13	8.02	8.205	7.8	2915
1732036500	7.96	0.24	3.11	7.77	8.08	7.74	2508
1731950100	7.72	-0.46	-5.62	8.18	8.41	7.59	7627
1731690900	8.18	0.32	4.07	7.59	8.45	7.5	10153
1731604500	7.86	-1.02	-11.49	8.88	8.88	7.54	32755
1731518100	8.88	-0.19	-2.09	9.05	9.11	8.76	5710
1731431700	9.07	-0.89	-8.94	9.57	9.64	9.06	6321
1731345300	9.96	0.16	1.63	9.98	10.1	9.83	5679
1731086100	9.8	0.09	0.93	9.86	10.1	9.6649999	13771
1730999700	9.71	0.46	4.92	9.3	9.75	9.3	9437
1730913300	9.255	-0.65	-6.52	9.75	10.02	9.15	5171
1730826900	9.9	-0.16	-1.59	10.18	10.18	9.8	1836
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

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