BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

*Across 3 years $2158.56 only $1079.28

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,032.38
0.56%
US Tech 100
20,389.60
0.88%
Dow Jones
44,910.65
0.42%
Brent Oil
72.04
0.00%
Bitcoin
96,991.93
-0.51%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Nicox SA (ALCOX)

  7. Nicox SA (ALCOX) Historical

ALCOX Nicox SA

0.22
0.008 (3.77%)
Nov 29 2024 - Closed
Delayed by 15 minutes

ALCOX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2024 0.22 0.008 3.77% 0.2065 0.224 0.206 130,700
Nov 28 2024 0.212 0.00 0.00% 0.212 0.216 0.206 83,544
Nov 27 2024 0.212 -0.007 -3.20% 0.213 0.217 0.211 78,048
Nov 26 2024 0.219 0.001 0.46% 0.217 0.219 0.211 58,420
Nov 25 2024 0.218 -0.0015 -0.68% 0.2195 0.22 0.215 60,030
Nov 22 2024 0.2195 0.0005 0.23% 0.22 0.225 0.216 32,641
Nov 21 2024 0.219 -0.005 -2.23% 0.224 0.2245 0.2165 82,279
Nov 20 2024 0.224 0.001 0.45% 0.223 0.2245 0.219 36,530
Nov 19 2024 0.223 0.001 0.45% 0.2205 0.2275 0.218 93,816
Nov 18 2024 0.222 -0.005 -2.20% 0.22 0.23 0.22 67,061
Nov 15 2024 0.227 -0.001 -0.44% 0.24 0.24 0.2205 119,938
Nov 14 2024 0.228 -0.0145 -5.98% 0.24 0.24 0.216 88,577
Nov 13 2024 0.2425 0.00 0.00% 0.2425 0.2425 0.2425 0.00
Nov 12 2024 0.2425 0.00 0.00% 0.2425 0.2425 0.2425 0.00
Nov 11 2024 0.2425 0.0025 1.04% 0.237 0.244 0.237 58,964
Nov 08 2024 0.24 -0.0065 -2.64% 0.246 0.246 0.235 49,370
Nov 07 2024 0.2465 0.0025 1.02% 0.236 0.2475 0.236 44,261
Nov 06 2024 0.244 0.007 2.95% 0.24 0.245 0.24 55,988
Nov 05 2024 0.237 -0.008 -3.27% 0.24 0.2425 0.237 86,965
Nov 04 2024 0.245 -0.004 -1.61% 0.248 0.2485 0.24 74,932
Nov 01 2024 0.249 -0.001 -0.40% 0.246 0.249 0.245 79,888
Oct 31 2024 0.25 -0.0085 -3.29% 0.253 0.2575 0.248 123,134
Oct 30 2024 0.2585 0.0005 0.19% 0.261 0.261 0.253 142,481
Oct 29 2024 0.258 -0.0005 -0.19% 0.26 0.2635 0.255 84,227
Oct 28 2024 0.2585 -0.004 -1.52% 0.256 0.268 0.2525 118,126
Oct 25 2024 0.2625 0.003 1.16% 0.2595 0.27 0.256 58,170
Oct 24 2024 0.2595 -0.0015 -0.57% 0.26 0.26 0.255 74,045
Oct 23 2024 0.261 -0.002 -0.76% 0.262 0.2725 0.2525 144,896
Oct 22 2024 0.263 -0.006 -2.23% 0.262 0.267 0.262 95,878
Oct 21 2024 0.269 0.001 0.37% 0.268 0.277 0.2625 100,848
Oct 18 2024 0.268 0.0035 1.32% 0.2645 0.2765 0.2625 103,830
Oct 17 2024 0.2645 -0.0145 -5.20% 0.2705 0.2725 0.2615 179,935
Oct 16 2024 0.279 0.00 0.00% 0.279 0.279 0.279 0.00
Oct 15 2024 0.279 0.004 1.45% 0.283 0.283 0.271 76,530
Oct 14 2024 0.275 0.013 4.96% 0.2975 0.32 0.274 1,243,260
Oct 11 2024 0.262 -0.003 -1.13% 0.261 0.265 0.261 59,456
Oct 10 2024 0.265 0.00 0.00% 0.265 0.265 0.265 0.00
Oct 09 2024 0.265 -0.004 -1.49% 0.268 0.268 0.2605 20,815
Oct 08 2024 0.269 -0.001 -0.37% 0.262 0.27 0.25 215,628
Oct 07 2024 0.27 -0.0035 -1.28% 0.2725 0.2795 0.2675 85,300
Oct 04 2024 0.2735 0.005 1.86% 0.282 0.282 0.2685 63,102
Oct 03 2024 0.2685 -0.01 -3.59% 0.28 0.284 0.2685 162,348
Oct 02 2024 0.2785 -0.0175 -5.91% 0.2975 0.2975 0.271 333,685
Oct 01 2024 0.296 0.0075 2.60% 0.2865 0.309 0.284 428,620
Sep 30 2024 0.2885 -0.0165 -5.41% 0.318 0.318 0.276 764,454
Sep 27 2024 0.305 0.0375 14.02% 0.2675 0.3185 0.2625 714,343
Sep 26 2024 0.2675 -0.003 -1.11% 0.273 0.2745 0.2615 365,631
Sep 25 2024 0.2705 -0.021 -7.20% 0.2915 0.2925 0.27 500,272
Sep 24 2024 0.2915 -0.0105 -3.48% 0.3025 0.319 0.272 1,594,754
Sep 23 2024 0.302 0.099 48.77% 0.214 0.3115 0.213 3,963,305
Sep 20 2024 0.203 -0.026 -11.35% 0.239 0.239 0.195 666,933
Sep 19 2024 0.229 -0.014 -5.76% 0.25 0.264 0.221 2,054,183
Sep 18 2024 0.243 0.084 52.83% 0.1776 0.256 0.165 4,753,806
Sep 17 2024 0.159 0.007 4.61% 0.15 0.1592 0.15 133,883
Sep 16 2024 0.152 -0.0022 -1.43% 0.153 0.1538 0.1492 57,675
Sep 13 2024 0.1542 -0.001 -0.64% 0.1552 0.1664 0.14 310,006
Sep 12 2024 0.1552 -0.0094 -5.71% 0.161 0.164 0.1524 229,222
Sep 11 2024 0.1646 0.004 2.49% 0.162 0.1648 0.161 70,577
Sep 10 2024 0.1606 -0.0064 -3.83% 0.168 0.17 0.1606 105,349
Sep 09 2024 0.167 0.001 0.60% 0.1736 0.1736 0.1652 55,839
Sep 06 2024 0.166 -0.0078 -4.49% 0.174 0.174 0.1652 133,198
Sep 05 2024 0.1738 -0.0002 -0.11% 0.1722 0.1776 0.1722 34,907
Sep 04 2024 0.174 0.00 0.00% 0.172 0.1788 0.172 47,785
Sep 03 2024 0.174 -0.004 -2.25% 0.1762 0.1796 0.1726 118,251
Sep 02 2024 0.178 -0.0016 -0.89% 0.181 0.181 0.178 29,014

Your Recent History

EU
ALCOX
Nicox
TG
RI4A
POET Technologies
LSE
GRC
Grc
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

*Across 3 years $3395.52 only $1697.76