Netgem Historical Data - ALNTG | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Netgem (ALNTG)
Netgem (ALNTG) Historical

Netgem (ALNTG)

0.996

0.044

(4.62%)

Closed March 05 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.042	4.40251572327	0.954	0.998	0.946	6068	0.96085584	DE
4	0.064	6.8669527897	0.932	1	0.906	19874	0.94373186	DE
12	0.042	4.40251572327	0.954	1.045	0.9	20446	0.96019913	DE
26	0.228	29.6875	0.768	1.19	0.752	19095	0.98356713	DE
52	0.052	5.50847457627	0.944	1.19	0.74	17509	0.92737946	DE
156	-0.234	-19.0243902439	1.23	1.505	0.74	13054	1.02655181	DE
260	-0.624	-38.5185185185	1.62	1.72	0.74	19979	1.20270736	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741195800	0.996	0.044	4.62	0.946	0.998	0.946	36732
1741109400	0.952	-0.026	-2.66	0.956	0.966	0.95	11505
1741023000	0.978	0.006	0.62	0.98	0.98	0.97	4346
1740763800	0.972	0.02	2.10	0.952	0.972	0.952	5836
1740677400	0.952	-0.006	-0.63	0.96	0.96	0.952	2157
1740591000	0.958	0.006	0.63	0.954	0.968	0.952	6498
1740504600	0.952	0.002	0.21	0.954	0.96	0.95	4540
1740418200	0.95	-0.006	-0.63	0.958	0.958	0.95	4918
1740159000	0.956	0.006	0.63	0.95	0.97	0.95	3700
1740072600	0.95	-0.002	-0.21	0.95	0.97	0.948	22353
1739986200	0.952	-0.008	-0.83	0.96	0.972	0.952	4666
1739899800	0.96	-0.01	-1.03	0.96	0.972	0.96	4704
1739813400	0.97	0.004	0.41	0.966	0.98	0.95	28882
1739554200	0.966	-0.004	-0.41	0.97	0.98	0.948	28620
1739467800	0.97	0.044	4.75	0.94	1	0.928	58839
1739381400	0.926	0	0.00	0.926	0.926	0.926	0
1739295000	0.926	-0.024	-2.53	0.95	0.95	0.926	7913
1739208600	0.95	0.014	1.50	0.938	0.95	0.92	16087
1738949400	0.936	0.016	1.74	0.914	0.938	0.906	16123
1738863000	0.92	-0.006	-0.65	0.926	0.93	0.92	146396
1738776600	0.926	-0.004	-0.43	0.932	0.938	0.926	8525
1738690200	0.93	-0.03	-3.13	0.95	0.95	0.912	18035
1738603800	0.96	0.01	1.05	0.96	0.96	0.94	4006
1738344600	0.95	0	0.00	0.944	0.976	0.944	35936
1738258200	0.95	-0.04	-4.04	0.984	0.984	0.9	66495
1738171800	0.99	-0.01	-1.00	0.998	0.998	0.986	1342
1738085400	1	0.012	1.21	0.988	1	0.97	10931
1737999000	0.988	-0.012	-1.20	0.998	1	0.988	1834
1737739800	1	0.012	1.21	0.986	1	0.986	9105
1737653400	0.988	0	0.00	0.988	0.988	0.958	12131
1737567000	0.988	0.016	1.65	0.998	0.998	0.972	8934
1737480600	0.972	0	0.00	0.972	0.972	0.972	0
1737394200	0.972	0.002	0.21	0.972	0.982	0.97	10474
1737135000	0.97	0.018	1.89	0.954	0.97	0.946	21378
1737048600	0.952	0.004	0.42	0.948	0.974	0.94	11806
1736962200	0.948	-0.01	-1.04	0.958	0.978	0.946	11620
1736875800	0.958	0.008	0.84	0.94	0.97	0.94	29189
1736789400	0.95	-0.016	-1.66	0.958	0.96	0.906	23983
1736530200	0.966	-0.018	-1.83	0.974	1	0.966	37962
1736443800	0.984	-0.01	-1.01	0.992	1.0049999	0.944	47818
1736357400	0.994	-0.011	-1.09	0.994	0.998	0.98	21500
1736271000	1.0049999	0.03	3.40	0.982	1.0049999	0.97	20376
1736184600	0.972	-0.008	-0.82	0.982	1.01	0.956	25434
1735925400	0.98	-0.004	-0.41	0.98	0.998	0.972	42936
1735839000	0.984	0.032	3.36	1	1.045	0.956	131837
1735666200	0.952	0.002	0.21	0.95	0.952	0.94	1127
1735579800	0.95	0.002	0.21	0.94	0.96	0.94	7828
1735320600	0.948	-0.004	-0.42	0.94	0.952	0.92	18820
1735061400	0.952	0	0.00	0.952	0.952	0.932	1472
1734975000	0.952	0.012	1.28	0.93	0.952	0.93	1236
1734715800	0.94	-0.028	-2.89	0.966	0.966	0.934	10930
1734629400	0.968	0	0.00	0.968	0.968	0.95	4779
1734543000	0.968	0	0.00	0.968	0.98	0.92	40787
1734456600	0.968	0.008	0.83	0.962	0.968	0.958	97
1734370200	0.96	-0.016	-1.64	0.976	0.98	0.96	24285
1734111000	0.976	0.018	1.88	0.96	0.976	0.958	21043
1734024600	0.958	0	0.00	0.958	0.97	0.958	394
1733938200	0.958	0.004	0.42	0.954	0.968	0.954	7861
1733851800	0.954	0.004	0.42	0.95	0.954	0.942	4463
1733765400	0.95	-0.018	-1.86	0.968	0.972	0.95	14406
1733506200	0.968	0.028	2.98	0.942	0.97	0.94	6739

Sprouts Farmers Market

Zomedica Pharmaceuticals

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