Biophytis Historical Data - ALBPS | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Biophytis (ALBPS)
Biophytis (ALBPS) Historical

Biophytis (ALBPS)

0.5198

0.0048

(0.93%)

Closed August 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0102	-1.92452830189	0.53	0.536	0.49	18623	0.53160528	DE
4	-0.0601	-10.3638558372	0.5799	0.6199	0.49	29693	0.55079359	DE
12	-0.2901	-35.8192369428	0.8099	1.4	0.49	51535	0.64973377	DE
26	0.5154	11713.6363636	0.0044	1.4	0.0021	10980902	0.00456522	DE
52	0.5046	3319.73684211	0.0152	1.4	0.0021	11072797	0.00702042	DE
156	-0.188	-26.5611754733	0.7078	1.4	0.0021	5630015	0.04547531	DE
260	0.0008	0.154142581888	0.519	2.73	0.0021	4767720	0.2747214	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723221000	0.5198	0.0048	0.93	0.51	0.5198	0.5054999	5959
1723134600	0.515	-0.0094	-1.79	0.51	0.515	0.491	7488
1723048200	0.5244	0.0124	2.42	0.5	0.5244	0.49	7610
1722961800	0.512	0.0118	2.36	0.51	0.5249	0.49	25163
1722875400	0.5002	-0.0358	-6.68	0.52	0.5319	0.5	44696
1722616200	0.536	0.008	1.52	0.53	0.536	0.5	40770
1722529800	0.528	-0.0119	-2.20	0.55	0.55	0.528	12453
1722443400	0.5399	0.0099	1.87	0.54	0.554	0.5272	17638
1722357000	0.53	-0.0147	-2.70	0.554	0.554	0.53	26729
1722270600	0.5447	0	0.00	0.5447	0.5447	0.5447	0
1722011400	0.5447	0.0005	0.09	0.5446	0.5649	0.5446	12138
1721925000	0.5442	-0.0278	-4.86	0.5699999	0.5699999	0.54	10722
1721838600	0.5719999	0.0020999	0.37	0.56	0.58	0.55	35626
1721752200	0.5699	-0.0001	-0.02	0.5701	0.59	0.55	16206
1721665800	0.5699999	0.0394999	7.45	0.6	0.619	0.5699999	65487
1721406600	0.5305	0	0.00	0.5305	0.5305	0.5305	0
1721320200	0.5305	0.0064	1.22	0.532	0.5689	0.5301	23271
1721233800	0.5241	-0.0459	-8.05	0.58	0.5899	0.524	65793
1721147400	0.5699999	0	0.00	0.5699999	0.58	0.56	26588
1721061000	0.5699999	-0.01	-1.72	0.6199	0.6199	0.56	46594
1720801800	0.58	0.005	0.87	0.5799	0.58	0.5612	58960
1720715400	0.575	0.0148	2.64	0.615	0.67	0.5709999	132775
1720629000	0.5602	-0.0118	-2.06	0.5719999	0.585	0.56	39299
1720542600	0.5719999	0	0.00	0.5601	0.582	0.56	14292
1720456200	0.5719999	-0.008	-1.38	0.58	0.58	0.56	18902
1720197000	0.58	-0.0034	-0.58	0.595	0.595	0.554	38208
1720110600	0.5834	-0.0176	-2.93	0.61	0.61	0.58	43666
1720024200	0.601	0.001	0.17	0.61	0.62	0.6001	17096
1719937800	0.6	0.02	3.45	0.614	0.62	0.59	41250
1719851400	0.58	-0.01	-1.69	0.58	0.62	0.5711	27595
1719592200	0.59	-0.02	-3.28	0.61	0.62	0.59	36750
1719505800	0.61	0.01	1.67	0.6	0.625	0.592	38995
1719419400	0.6	-0.02	-3.23	0.6	0.62	0.592	31208
1719333000	0.62	-0.033	-5.05	0.65	0.6501	0.5901	136650
1719246600	0.653	-0.0469	-6.70	0.7	0.7	0.6411	150464
1718987400	0.6999	-0.0101	-1.42	0.7199	0.7199	0.651	264004
1718901000	0.71	0.08	12.70	0.8214	1.4	0.71	789270
1718814600	0.63	-0.02	-3.08	0.65	0.65	0.62	8414
1718728200	0.65	0.0504	8.41	0.59	0.65	0.59	9512
1718641800	0.5996	-0.0004	-0.07	0.5699999	0.5999	0.55	15271
1718382600	0.6	-0.05	-7.69	0.6896	0.6896	0.58	42410
1718296200	0.65	-0.005	-0.76	0.65	0.6778999	0.65	9425
1718209800	0.655	-0.012	-1.80	0.6899999	0.72	0.65	59691
1718123400	0.667	0.001	0.15	0.7	0.7	0.667	14449
1718037000	0.666	0	0.00	0.666	0.666	0.666	0
1717777800	0.666	-0.0045	-0.67	0.68	0.68	0.666	8738
1717691400	0.6705	-0.0094	-1.38	0.68	0.7	0.67	10453
1717605000	0.6798999	0.0096999	1.45	0.67	0.68	0.67	9978
1717518600	0.6702	-0.0119	-1.74	0.68	0.7	0.67	27178
1717432200	0.6821	-0.0079	-1.14	0.7	0.7	0.6801	12524
1717173000	0.6899999	-0.0099	-1.41	0.769	0.769	0.6802	18656
1717086600	0.6999	-0.0301	-4.12	0.78	0.78	0.6949999	43018
1717000200	0.73	0	0.00	0.7398	0.74	0.7101	10235
1716913800	0.73	0.0421	6.12	0.6949999	0.74	0.6949999	19688
1716827400	0.6879	0.0079	1.16	0.7	0.7	0.67	21178
1716568200	0.68	-0.05	-6.85	0.65	0.7149	0.63	81488
1716481800	0.73	-0.0299	-3.93	0.74	0.756	0.73	50745
1716395400	0.7599	0.0199	2.69	0.74	0.76	0.73	46108
1716309000	0.74	-0.04	-5.13	0.8	0.8	0.74	61066
1716222600	0.78	-0.0196	-2.45	0.8	0.8	0.7701	18311
1715963400	0.7996	0.0082	1.04	0.8098999	0.8098999	0.78	13125
1715877000	0.7914	-0.0086	-1.08	0.8	0.8194	0.78	29813
1715790600	0.8	0.0055	0.69	0.79	0.8199999	0.77	44528
1715704200	0.7945	0	0.00	0.7945	0.7945	0.7945	0
1715617800	0.7945	0.0122	1.56	0.7823	0.8	0.77	25703

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