Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Nicox S.A. (ALCOX.PA)

Compare
0.2289
-0.0019
(-0.82%)
As of 11:19:06 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.23080.23080.22600.22890.228913,892
Apr 15, 20250.22820.23180.22820.23080.2308133,263
Apr 14, 20250.24100.24100.22650.22820.2282133,486
Apr 11, 20250.23210.24490.23210.23700.237060,067
Apr 10, 20250.24800.24800.22700.23800.2380138,093
Apr 9, 20250.22790.23000.22100.22400.224082,355
Apr 8, 20250.22990.24000.22200.22690.2269146,317
Apr 7, 20250.20000.22990.20000.22900.2290302,719
Apr 4, 20250.24600.24600.23000.23950.239599,278
Apr 3, 20250.24600.24600.24000.24200.242048,608
Apr 2, 20250.24600.24750.24100.24600.246034,023
Apr 1, 20250.25200.25650.24800.25000.2500144,845
Mar 31, 20250.27000.27000.25300.25600.256079,872
Mar 28, 20250.25650.25800.24900.25800.2580112,993
Mar 27, 20250.25400.25950.25000.25650.256586,981
Mar 26, 20250.26000.26250.25400.26000.260089,182
Mar 25, 20250.26250.26600.26100.26100.261024,039
Mar 24, 20250.25600.26250.25600.26100.2610115,728
Mar 21, 20250.26050.26600.25850.26100.261041,884
Mar 20, 20250.26000.26550.26000.26550.2655163,341
Mar 19, 20250.26800.26800.25650.26000.2600167,404
Mar 18, 20250.26000.26800.25500.26000.2600155,469
Mar 17, 20250.27100.27400.26000.26850.268569,834
Mar 14, 20250.26200.27400.26000.27000.2700139,408
Mar 13, 20250.26900.26900.26300.26600.266026,257
Mar 12, 20250.26000.26850.25700.26300.263086,555
Mar 11, 20250.28000.28000.25650.26900.2690198,248
Mar 10, 20250.28650.29200.27900.28000.2800133,711
Mar 7, 20250.28700.29400.28650.29200.292093,081
Mar 6, 20250.29600.29600.28500.28700.2870200,904
Mar 5, 20250.29600.29600.29000.29600.2960142,072
Mar 4, 20250.30800.30800.28400.29600.2960231,309
Mar 3, 20250.31500.31850.30650.31000.3100100,213
Feb 28, 20250.30200.30750.30200.30600.306040,921
Feb 27, 20250.31050.31150.30250.30600.306029,706
Feb 26, 20250.30250.31000.30200.31000.310042,248
Feb 25, 20250.31300.31300.30250.31050.310566,062
Feb 24, 20250.30950.30950.30550.30600.306051,405
Feb 21, 20250.30550.31300.30550.31300.313057,873
Feb 20, 20250.30600.31250.30500.30800.308038,371
Feb 19, 20250.31400.31850.31000.31400.314018,791
Feb 18, 20250.30500.31400.30450.31400.314066,468
Feb 17, 20250.30400.30900.30200.30900.309057,811
Feb 14, 20250.31000.31000.30500.30750.307524,916
Feb 13, 20250.31200.31200.30500.30500.305049,150
Feb 12, 20250.31300.31300.30400.31100.311029,610
Feb 11, 20250.31000.31300.30150.30300.303081,216
Feb 10, 20250.29650.31300.29650.30900.3090108,242
Feb 7, 20250.31000.31000.29600.30400.3040155,673
Feb 6, 20250.30000.30200.29150.30200.302074,762
Feb 5, 20250.29200.29950.29100.29800.298038,336
Feb 4, 20250.30000.30000.29450.29600.296054,457
Feb 3, 20250.30000.30000.29100.30000.300066,329
Jan 31, 20250.30700.30750.29800.30350.303553,110
Jan 30, 20250.30000.30950.29850.30700.307054,148
Jan 29, 20250.30700.30850.29800.30500.305078,564
Jan 28, 20250.31000.31000.30150.30700.307048,397
Jan 27, 20250.30100.31500.30100.31500.315092,217
Jan 24, 20250.30100.30800.30100.30500.305092,055
Jan 23, 20250.29650.30800.29600.30100.3010103,625
Jan 22, 20250.30700.30700.29600.30100.301054,119
Jan 21, 20250.30400.30700.29700.29900.299062,779
Jan 20, 20250.30400.30400.29650.30100.301049,216
Jan 17, 20250.29600.30200.29600.30200.3020101,343
Jan 16, 20250.29650.30650.29600.30200.3020131,759
Jan 15, 20250.29500.30950.29300.30450.304565,627
Jan 14, 20250.30950.31650.30150.30800.308048,874
Jan 13, 20250.32000.32000.29050.30150.3015218,953
Jan 10, 20250.32100.32600.32000.32000.3200117,525
Jan 9, 20250.32100.32600.32100.32500.325069,509
Jan 8, 20250.32900.33000.32100.32150.3215114,322
Jan 7, 20250.32000.33000.32000.32750.3275112,023
Jan 6, 20250.32500.33300.32000.32300.3230363,136
Jan 3, 20250.28800.33500.28400.31100.3110611,035
Jan 2, 20250.28100.28800.28100.28800.288033,632
Dec 31, 20240.29000.29000.28100.28100.2810111,349
Dec 30, 20240.29100.29100.28150.28450.284594,650
Dec 27, 20240.28300.29150.28200.28800.2880114,888
Dec 24, 20240.28950.28950.28100.28300.283050,766
Dec 23, 20240.28400.29000.28000.29000.290050,664
Dec 20, 20240.29400.29400.28600.29200.292048,266
Dec 19, 20240.28100.30000.28100.29400.2940141,924
Dec 18, 20240.27900.30000.27550.29800.2980474,488
Dec 17, 20240.28350.28350.27550.27800.278094,714
Dec 16, 20240.28000.28000.27200.27600.276071,318
Dec 13, 20240.27150.28100.27150.27800.278079,103
Dec 12, 20240.28300.28300.27500.27550.275569,792
Dec 11, 20240.28500.28500.27500.27850.278559,440
Dec 10, 20240.27500.28000.27150.28000.2800166,959
Dec 9, 20240.28500.28900.27150.27500.2750185,310
Dec 6, 20240.28600.28600.27300.27600.2760184,756
Dec 5, 20240.29400.30400.26900.26900.2690667,395
Dec 4, 20240.24950.30000.24900.28950.28951,337,447
Dec 3, 20240.20050.21950.20050.21850.2185119,580
Dec 2, 20240.21000.22000.21000.21300.213077,010
Nov 29, 20240.20650.22400.20600.22000.2200130,700
Nov 28, 20240.21200.21600.20600.21200.212083,544
Nov 27, 20240.21300.21700.21100.21200.212078,048
Nov 26, 20240.21700.21900.21100.21900.219058,420
Nov 25, 20240.21950.22000.21500.21800.218060,030
Nov 22, 20240.22000.22500.21600.21950.219532,641
Nov 21, 20240.22400.22450.21650.21900.219082,279
Nov 20, 20240.22300.22450.21900.22400.224036,530
Nov 19, 20240.22050.22750.21800.22300.223093,816
Nov 18, 20240.22000.23000.22000.22200.222067,061
Nov 15, 20240.24000.24000.22050.22700.2270119,938
Nov 14, 20240.24000.24000.21600.22800.228088,577
Nov 13, 20240.24350.24350.23300.24000.240093,962
Nov 12, 20240.23700.24300.23700.24300.243020,527
Nov 11, 20240.23700.24400.23700.24250.242558,964
Nov 8, 20240.24600.24600.23500.24000.240049,370
Nov 7, 20240.23600.24750.23600.24650.246544,261
Nov 6, 20240.24000.24500.24000.24400.244055,988
Nov 5, 20240.24000.24250.23700.23700.237086,965
Nov 4, 20240.24800.24850.24000.24500.245074,932
Nov 1, 20240.24600.24900.24500.24900.249079,888
Oct 31, 20240.25300.25750.24800.25000.2500123,134
Oct 30, 20240.26100.26100.25300.25850.2585142,481
Oct 29, 20240.26000.26350.25500.25800.258084,227
Oct 28, 20240.25600.26800.25250.25850.2585118,126
Oct 25, 20240.25950.27000.25600.26250.262558,170
Oct 24, 20240.26000.26000.25500.25950.259574,045
Oct 23, 20240.26200.27250.25250.26100.2610144,896
Oct 22, 20240.26200.26700.26200.26300.263095,878
Oct 21, 20240.26800.27700.26250.26900.2690100,848
Oct 18, 20240.26450.27650.26250.26800.2680103,830
Oct 17, 20240.27050.27250.26150.26450.2645179,935
Oct 16, 20240.27900.27900.27000.27250.2725181,741
Oct 15, 20240.28300.28300.27100.27900.279076,530
Oct 14, 20240.29750.32000.27400.27500.27501,243,260
Oct 11, 20240.26100.26500.26100.26200.262059,456
Oct 10, 20240.26100.26800.26100.26700.267080,426
Oct 9, 20240.26800.26800.26050.26500.265020,815
Oct 8, 20240.26200.27000.25000.26900.2690215,628
Oct 7, 20240.27250.27950.26750.27000.270085,300
Oct 4, 20240.28200.28200.26850.27350.273563,102
Oct 3, 20240.28000.28400.26850.26850.2685162,348
Oct 2, 20240.29750.29750.27100.27850.2785333,685
Oct 1, 20240.28650.30900.28400.29600.2960428,620
Sep 30, 20240.31800.31800.27600.28850.2885764,454
Sep 27, 20240.26750.31850.26250.30500.3050714,343
Sep 26, 20240.27300.27450.26150.26750.2675365,631
Sep 25, 20240.29150.29250.27000.27050.2705500,272
Sep 24, 20240.30250.31900.27200.29150.29151,594,754
Sep 23, 20240.21400.31150.21300.30200.30203,963,305
Sep 20, 20240.23900.23900.19500.20300.2030666,933
Sep 19, 20240.25000.26400.22100.22900.22902,054,183
Sep 18, 20240.17760.25600.16500.24300.24304,753,806
Sep 17, 20240.15000.15920.15000.15900.1590133,883
Sep 16, 20240.15300.15380.14920.15200.152057,675
Sep 13, 20240.15520.16640.14000.15420.1542310,006
Sep 12, 20240.16100.16400.15240.15520.1552229,222
Sep 11, 20240.16200.16480.16100.16460.164670,577
Sep 10, 20240.16800.17000.16060.16060.1606105,349
Sep 9, 20240.17360.17360.16520.16700.167055,839
Sep 6, 20240.17400.17400.16520.16600.1660133,198
Sep 5, 20240.17220.17760.17220.17380.173834,907
Sep 4, 20240.17200.17880.17200.17400.174047,785
Sep 3, 20240.17620.17960.17260.17400.1740118,251
Sep 2, 20240.18100.18100.17800.17800.178029,014
Aug 30, 20240.17620.17980.17620.17960.179659,647
Aug 29, 20240.18160.18160.17620.17960.1796111,039
Aug 28, 20240.17800.18020.17800.17920.17929,358
Aug 27, 20240.18120.18120.17600.18000.180046,100
Aug 26, 20240.18020.18140.17800.17980.179825,647
Aug 23, 20240.17800.18120.17260.18120.181266,984
Aug 22, 20240.18160.18160.17560.17800.178044,261
Aug 21, 20240.17500.18200.17500.18140.1814102,250
Aug 20, 20240.17500.18000.17420.18000.1800149,633
Aug 19, 20240.17780.18000.17240.17980.1798170,226
Aug 16, 20240.17760.17780.17220.17780.177840,497
Aug 15, 20240.17760.17760.17220.17480.174842,695
Aug 14, 20240.17400.17780.17040.17500.1750109,861
Aug 13, 20240.17200.17400.16920.17400.1740102,198
Aug 12, 20240.17400.17400.16820.16920.169264,849
Aug 9, 20240.16940.17680.16620.17400.1740247,971
Aug 8, 20240.16960.17380.16700.17380.173847,706
Aug 7, 20240.16940.17320.16060.16960.169653,255
Aug 6, 20240.17120.17360.16000.16940.1694150,672
Aug 5, 20240.17400.17400.16020.17080.170891,196
Aug 2, 20240.16500.17540.16400.16800.1680117,969
Aug 1, 20240.17980.18240.16020.16420.1642357,295
Jul 31, 20240.18300.18300.17600.17980.179840,935
Jul 30, 20240.17200.18300.17200.18300.183056,704
Jul 29, 20240.17600.17660.17200.17520.175246,511
Jul 26, 20240.17200.17680.17000.17680.176823,600
Jul 25, 20240.18300.18300.16400.17180.1718147,986
Jul 24, 20240.17980.18680.17560.18000.180029,739
Jul 23, 20240.17420.18000.16800.17800.1780224,317
Jul 22, 20240.17720.18180.16020.17300.1730405,538
Jul 19, 20240.18040.18700.17740.18100.1810147,028
Jul 18, 20240.19000.19000.18000.18680.1868163,333
Jul 17, 20240.18700.19200.18520.18920.1892156,015
Jul 16, 20240.18880.19500.18060.19500.195092,289
Jul 15, 20240.18300.18880.18000.18880.1888165,952
Jul 12, 20240.18500.18980.18200.18740.187467,968
Jul 11, 20240.18740.18980.18320.18520.1852121,618
Jul 10, 20240.19680.19680.18640.18960.1896138,934
Jul 9, 20240.18500.19580.18500.19160.1916187,921
Jul 8, 20240.20000.20000.18220.19000.1900203,338
Jul 5, 20240.20800.20800.19840.19840.1984376,966
Jul 4, 20240.20950.20950.20100.20100.2010112,161
Jul 3, 20240.21050.21050.20250.20400.204035,980
Jul 2, 20240.20100.21050.20100.21050.210574,430
Jul 1, 20240.20050.21000.20000.20550.205549,326
Jun 28, 20240.21200.21200.20600.21000.2100112,598
Jun 27, 20240.20750.21300.20750.21000.210068,652
Jun 26, 20240.21850.21850.20750.21200.212073,891
Jun 25, 20240.21600.21800.20850.21650.2165115,984
Jun 24, 20240.21600.21600.20750.21000.2100143,675
Jun 21, 20240.21900.21900.20500.20550.2055171,780
Jun 20, 20240.21000.22000.20500.21000.2100348,001
Jun 19, 20240.23500.23500.20000.20950.20951,644,636
Jun 18, 20240.23500.25000.22600.24500.2450476,143
Jun 17, 20240.24100.25000.22900.24300.2430728,373
Jun 14, 20240.27000.27950.26200.26550.2655423,173
Jun 13, 20240.28500.28850.26800.28000.280036,743
Jun 12, 20240.26150.28850.26150.28500.2850105,145
Jun 11, 20240.26200.28000.26000.28000.2800136,115
Jun 10, 20240.26500.29000.26500.27500.2750237,814
Jun 7, 20240.30050.31450.28350.29150.2915126,299
Jun 6, 20240.30050.31000.30050.31000.3100162,862
Jun 5, 20240.31350.31350.30050.30050.3005106,640
Jun 4, 20240.32000.32000.31100.31400.314059,717
Jun 3, 20240.32000.32500.30200.31100.3110109,691
May 31, 20240.32700.34950.32100.33750.337577,036
May 30, 20240.35500.35600.31850.33750.3375383,012
May 29, 20240.35900.36000.35600.35600.356024,871
May 28, 20240.36000.36000.35600.35900.359026,887
May 27, 20240.36100.36800.35500.35600.3560110,686
May 24, 20240.36900.36900.36000.36600.366051,950
May 23, 20240.36900.37250.36250.37250.3725122,283
May 22, 20240.37400.37400.36800.36800.368052,293
May 21, 20240.37800.37800.37150.37150.371510,207
May 20, 20240.37800.37800.37150.37250.372528,614
May 17, 20240.37800.37800.36950.37000.370011,791
May 16, 20240.37400.37550.36900.37450.374565,465
May 15, 20240.38000.38000.37450.37900.379024,869
May 14, 20240.37400.38000.37400.38000.380040,408
May 13, 20240.37400.37900.37350.37500.375031,813
May 10, 20240.38000.38000.37400.37600.376022,248
May 9, 20240.37350.38350.37350.38000.380024,922
May 8, 20240.38000.38200.37500.38200.38206,603
May 7, 20240.37350.38400.37350.37900.379020,027
May 6, 20240.37750.38000.37200.37600.376014,084
May 3, 20240.38650.38800.37050.38000.380067,080
May 2, 20240.38300.39250.36150.38700.387036,503
Apr 30, 20240.39200.39350.37850.39200.392038,509
Apr 29, 20240.36500.39850.36150.39250.392580,213
Apr 26, 20240.37000.37750.35050.37400.374075,511
Apr 25, 20240.37100.37900.37100.37500.37504,594
Apr 24, 20240.37900.37950.37050.37950.37959,811
Apr 23, 20240.38700.38700.37150.37900.379015,011
Apr 22, 20240.37100.38000.37050.37100.371017,040
Apr 19, 20240.37500.38100.37050.38100.381014,054
Apr 18, 20240.37250.37500.37150.37450.374559,228
Apr 17, 20240.37500.38150.37250.37250.372525,258
Apr 16, 20240.37100.38450.37100.38300.383011,983

Related Tickers

ALOPM.PA Oncodesign Precision Medicine Société anonyme
0.5000
0.00%
 
OSE.PA OSE Immunotherapeutics SA
5.79
+0.70%
 
ALGEN.PA genOway Société anonyme
2.7925
-0.62%
 
TNG.PA Transgene SA
0.6420
+0.31%
 
PHXM.PA PHAXIAM Therapeutics S.A.
0.6960
+0.87%
 
GNFT.PA Genfit S.A.
3.1300
-1.51%
 
POXEL.PA Poxel S.A.
0.4740
+9.47%
 
VRDN Viridian Therapeutics, Inc.
12.80
-3.76%
 
KPTI Karyopharm Therapeutics Inc.
4.2600
+1.19%
 
CTMX CytomX Therapeutics, Inc.
0.6315
+4.19%