FinData: Historical Data for NASDAQ, BBC - Bioshares Biotechnology Clinica

Saturday, 27 April 2024

Bioshares Biotechnology Clinica

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
31/08/17	27.01	27.75	27.01	27.64	18,800
30/08/17	26.69	27.07	26.66	26.80	27,000
29/08/17	26.18	26.71	26.04	26.59	20,900
28/08/17	25.36	26.23	25.36	26.22	23,500
25/08/17	25.45	25.50	25.20	25.20	2,700
24/08/17	25.00	25.44	25.00	25.44	3,900
23/08/17	24.23	24.86	24.23	24.78	3,300
22/08/17	23.56	24.41	23.56	24.34	2,500
21/08/17	23.37	23.71	23.37	23.64	6,900
18/08/17	23.59	23.79	23.55	23.61	7,400
17/08/17	24.13	24.26	23.91	23.91	2,900
16/08/17	24.38	24.55	24.30	24.34	2,800
15/08/17	24.60	24.60	24.31	24.40	2,400
14/08/17	24.20	24.53	24.20	24.30	5,300
11/08/17	23.40	23.86	23.40	23.76	900
10/08/17	24.01	24.02	23.22	23.44	8,400
09/08/17	24.81	24.83	24.34	24.34	6,100
08/08/17	24.95	25.25	24.66	24.76	9,400
07/08/17	24.50	24.74	24.46	24.74	11,200
04/08/17	23.76	24.25	23.75	24.25	2,400
03/08/17	23.69	23.78	23.63	23.77	3,100
02/08/17	23.98	24.01	23.45	24.01	14,400
01/08/17	24.18	24.18	23.61	23.89	63,100
31/07/17	24.63	24.68	24.22	24.22	25,000
28/07/17	24.26	24.73	24.09	24.59	19,200
27/07/17	25.00	25.14	24.08	24.18	19,000
26/07/17	25.22	25.31	25.12	25.12	6,500
25/07/17	25.95	25.95	25.03	25.07	14,100
24/07/17	25.39	25.74	25.33	25.73	10,700
21/07/17	24.95	25.55	24.95	25.25	22,800
20/07/17	24.74	25.36	24.74	25.14	11,900
19/07/17	25.28	25.31	24.86	24.89	18,200
18/07/17	24.85	25.04	24.85	25.02	7,500
17/07/17	24.93	25.60	24.88	24.88	15,300
14/07/17	25.14	25.21	25.10	25.15	4,900
13/07/17	24.90	25.16	24.45	25.14	6,600
12/07/17	25.09	25.09	24.75	24.90	7,700
11/07/17	24.49	24.86	24.49	24.69	5,700
10/07/17	24.29	24.45	24.22	24.32	8,500
07/07/17	24.76	24.89	24.62	24.73	8,600
06/07/17	24.78	24.99	24.49	24.53	7,100
05/07/17	24.50	24.95	24.50	24.91	14,700
03/07/17	24.20	24.39	23.97	24.38	4,100

Global Indices

No news available...

Currencies