Institut Biophytis SAS (ALBPS)

Paris

Currency in EUR

Disclaimer

0.0055

-0.0001(-1.79%)

Real-time Data09:17:43

Day's Range

0.0053

0.0057

52 wk Range

0.0052

0.0779

ALBPS Historical Data

Get free historical data for ALBPS. You'll find the closing price, open, high, low, change and %change of the Institut Biophytis SAS Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/06/2023 - 12/06/2023

Date	Price	Open	High	Low	Vol.	Change %
12/06/2023	0.0055	0.0055	0.0057	0.0053	5.21M	-1.79%
12/05/2023	0.0056	0.0057	0.0057	0.0054	3.09M	0.00%
12/04/2023	0.0056	0.0058	0.0058	0.0054	3.87M	+3.70%
12/01/2023	0.0054	0.0057	0.0059	0.0053	11.96M	-5.26%
11/30/2023	0.0057	0.0057	0.0057	0.0055	3.59M	+3.64%
11/29/2023	0.0055	0.0055	0.0057	0.0054	4.46M	-3.51%
11/28/2023	0.0057	0.0058	0.0059	0.0054	8.32M	-1.72%
11/27/2023	0.0058	0.0058	0.0058	0.0056	2.57M	+3.57%
11/24/2023	0.0056	0.0055	0.0057	0.0053	6.63M	+3.70%
11/23/2023	0.0054	0.0057	0.0057	0.0052	23.07M	-10.00%
11/22/2023	0.0060	0.0061	0.0066	0.0057	25.60M	-6.25%
11/21/2023	0.0064	0.0063	0.0065	0.0059	19.50M	-1.54%
11/20/2023	0.0065	0.0072	0.0077	0.0063	28.25M	-9.72%
11/17/2023	0.0072	0.0073	0.0073	0.0070	3.43M	+1.41%
11/16/2023	0.0071	0.0075	0.0075	0.0071	4.01M	-2.74%
11/15/2023	0.0073	0.0078	0.0078	0.0072	2.65M	-2.67%
11/14/2023	0.0075	0.0078	0.0079	0.0075	4.56M	-1.32%
11/13/2023	0.0076	0.0080	0.0080	0.0076	1.78M	-2.56%
11/10/2023	0.0078	0.0078	0.0084	0.0076	9.52M	-1.27%
11/09/2023	0.0079	0.0078	0.0080	0.0076	3.20M	+2.60%
11/08/2023	0.0077	0.0077	0.0081	0.0077	3.89M	-1.28%
11/07/2023	0.0078	0.0079	0.0084	0.0077	4.47M	+1.30%
11/06/2023	0.0077	0.0079	0.0084	0.0075	9.46M	0.00%

Highest

0.0084

Change %

-28.5714

Average

0.0065

Difference

0.0032

Lowest

0.0052

Markets

US 30

36,228.40

+103.8

+0.29%

US 500

4,591.80

+24.6

+0.54%

Dow Jones

36,212.42

+87.86

+0.24%

S&P 500

4,567.18

-2.60

-0.06%

Nasdaq

14,229.91

+44.42

+0.31%

S&P 500 VIX

12.71

-0.14

-1.09%

Dollar Index

103.835

-0.160

-0.15%

Market Movers

Name	Last	Chg. %	Vol.
NVDA	465.66	+2.33%	35.87M
TSLA	243.35	+1.94%	2.95M
AAPL	194.56	+0.59%	1.72M
AMD	121.45	+2.59%	1.36M
AMZN	147.19	+0.21%	1.18M
MSFT	373.73	+0.32%	697.36K
META	321.20	+0.91%	545.57K

Name	Last	Chg. %	Vol.
MKTX	251.27	+5.33%	494.13K
DFS	99.09	+4.59%	6.13M
ALK	35.56	+4.36%	9.80M
CVS	71.43	+0.58%	208.34K
T	17.23	+3.42%	66.03M
SJM	116.13	+3.29%	3.15M
NVDA	465.66	+2.33%	35.87M

Name	Last	Chg. %	Vol.
CHTR	364.40	-8.70%	3.51M
CZR	43.41	-6.12%	3.24M
ALB	113.25	-5.61%	3.79M
SEE	31.70	-5.37%	2.58M
EL	133.91	+1.32%	52.52K
WBD	11.12	+2.25%	216.18K
BBWI	35.24	-4.50%	3.25M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	238.72	+1.33%	136.81M
NVDA	465.66	+2.33%	35.87M
AAPL	193.42	+2.11%	63.41M
NIO	7.43	+1.50%	89.28M
COIN	140.20	-0.63%	18.03M

Popular Searches

Please try another search

Institut Biophytis SAS (ALBPS)

ALBPS Historical Data

Trending Stocks