Istanbul - Delayed Quote TRY
RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (RTALB.IS)
3.0800
+0.0300
+(0.98%)
At close: May 16 at 6:09:19 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.0500 | 3.1500 | 3.0100 | 3.0800 | 3.0800 | 41,851,614 |
| May 15, 2025 | 3.1100 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 25,211,394 |
| May 14, 2025 | 3.0800 | 3.2100 | 3.0700 | 3.1000 | 3.1000 | 47,268,590 |
| May 13, 2025 | 3.0600 | 3.1600 | 3.0300 | 3.0800 | 3.0800 | 60,400,493 |
| May 12, 2025 | 3.0400 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 25,190,039 |
| May 9, 2025 | 3.0200 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 23,779,070 |
| May 8, 2025 | 3.0500 | 3.0600 | 3.0100 | 3.0200 | 3.0200 | 15,433,475 |
| May 7, 2025 | 3.1500 | 3.1700 | 3.0200 | 3.0400 | 3.0400 | 35,196,044 |
| May 6, 2025 | 3.1800 | 3.2600 | 3.1000 | 3.1500 | 3.1500 | 42,202,804 |
| May 5, 2025 | 3.1700 | 3.3300 | 3.0300 | 3.1600 | 3.1600 | 134,983,560 |
| May 2, 2025 | 2.9500 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 110,144,107 |
| Apr 30, 2025 | 2.8700 | 2.8900 | 2.8100 | 2.8100 | 2.8100 | 28,682,663 |
| Apr 29, 2025 | 2.9500 | 2.9500 | 2.8600 | 2.8700 | 2.8700 | 26,820,198 |
| Apr 28, 2025 | 3.0100 | 3.0300 | 2.9400 | 2.9500 | 2.9500 | 25,469,373 |
| Apr 25, 2025 | 3.0100 | 3.0400 | 2.9800 | 2.9900 | 2.9900 | 23,580,113 |
| Apr 24, 2025 | 3.1300 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 33,868,880 |
| Apr 22, 2025 | 3.0200 | 3.2000 | 2.9200 | 3.1000 | 3.1000 | 53,660,614 |
| Apr 21, 2025 | 3.0900 | 3.1200 | 3.0000 | 3.0200 | 3.0200 | 32,476,964 |
| Apr 18, 2025 | 3.2200 | 3.2300 | 3.0800 | 3.0900 | 3.0900 | 25,908,924 |
| Apr 17, 2025 | 3.1400 | 3.3600 | 3.1100 | 3.1800 | 3.1800 | 102,350,389 |
| Apr 16, 2025 | 3.1100 | 3.2900 | 3.0500 | 3.1400 | 3.1400 | 78,189,286 |
| Apr 15, 2025 | 3.1800 | 3.2600 | 3.0800 | 3.1000 | 3.1000 | 48,750,702 |
| Apr 14, 2025 | 3.2500 | 3.3600 | 3.1500 | 3.1700 | 3.1700 | 64,761,012 |
| Apr 11, 2025 | 3.3300 | 3.5300 | 3.2100 | 3.2500 | 3.2500 | 165,400,659 |
| Apr 10, 2025 | 3.1500 | 3.3400 | 3.0500 | 3.3400 | 3.3400 | 252,319,143 |
| Apr 9, 2025 | 2.8200 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | 106,378,588 |
| Apr 8, 2025 | 2.7400 | 2.7800 | 2.7200 | 2.7700 | 2.7700 | 20,683,362 |
| Apr 7, 2025 | 2.6800 | 2.7200 | 2.6000 | 2.7100 | 2.7100 | 29,676,402 |
| Apr 4, 2025 | 2.8100 | 2.8300 | 2.7300 | 2.7500 | 2.7500 | 23,826,889 |
| Apr 3, 2025 | 2.8800 | 2.9000 | 2.7800 | 2.8200 | 2.8200 | 26,491,147 |
| Apr 2, 2025 | 2.8200 | 2.9400 | 2.8100 | 2.8600 | 2.8600 | 23,527,842 |
| Mar 28, 2025 | 2.8300 | 2.8500 | 2.7500 | 2.8200 | 2.8200 | 17,296,447 |
| Mar 27, 2025 | 2.7900 | 2.9400 | 2.7700 | 2.8300 | 2.8300 | 49,829,378 |
| Mar 26, 2025 | 2.8000 | 2.8000 | 2.7200 | 2.7600 | 2.7600 | 21,998,336 |
| Mar 25, 2025 | 2.7900 | 2.8400 | 2.7400 | 2.7800 | 2.7800 | 32,619,584 |
| Mar 24, 2025 | 2.7300 | 2.8900 | 2.6000 | 2.7400 | 2.7400 | 38,215,280 |
| Mar 21, 2025 | 3.0500 | 3.0500 | 2.7500 | 2.7500 | 2.7500 | 26,985,718 |
| Mar 20, 2025 | 2.9800 | 3.2200 | 2.9800 | 3.0500 | 3.0500 | 44,051,979 |
| Mar 19, 2025 | 500:100 Stock Splits | |||||
| Mar 19, 2025 | 3.1100 | 3.2600 | 3.0400 | 3.0400 | 3.0400 | 30,919,479 |
| Mar 18, 2025 | 3.3520 | 3.4960 | 3.3360 | 3.3720 | 3.3720 | 103,915,980 |
| Mar 17, 2025 | 3.2740 | 3.3880 | 3.2500 | 3.3340 | 3.3340 | 91,069,705 |
| Mar 14, 2025 | 3.2080 | 3.4600 | 3.2060 | 3.2700 | 3.2700 | 167,193,930 |
| Mar 13, 2025 | 3.1860 | 3.2020 | 3.1720 | 3.1860 | 3.1860 | 33,083,740 |
| Mar 12, 2025 | 3.2320 | 3.2340 | 3.1680 | 3.1760 | 3.1760 | 38,159,895 |
| Mar 11, 2025 | 3.2500 | 3.2620 | 3.2180 | 3.2220 | 3.2220 | 42,348,440 |
| Mar 10, 2025 | 3.2540 | 3.2680 | 3.2100 | 3.2100 | 3.2100 | 40,477,545 |
| Mar 7, 2025 | 3.2400 | 3.3200 | 3.2280 | 3.2540 | 3.2540 | 71,150,470 |
| Mar 6, 2025 | 3.2360 | 3.2840 | 3.2200 | 3.2360 | 3.2360 | 36,520,620 |
| Mar 5, 2025 | 3.2520 | 3.2720 | 3.2180 | 3.2280 | 3.2280 | 32,248,665 |
| Mar 4, 2025 | 3.2540 | 3.3040 | 3.2380 | 3.2400 | 3.2400 | 33,551,635 |
| Mar 3, 2025 | 3.3080 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 38,775,330 |
| Feb 28, 2025 | 3.2900 | 3.3600 | 3.2780 | 3.3060 | 3.3060 | 43,859,905 |
| Feb 27, 2025 | 3.2980 | 3.4400 | 3.2700 | 3.3060 | 3.3060 | 51,255,530 |
| Feb 26, 2025 | 3.3700 | 3.3800 | 3.2800 | 3.3020 | 3.3020 | 36,173,310 |
| Feb 25, 2025 | 3.5580 | 3.6600 | 3.3380 | 3.3700 | 3.3700 | 161,171,830 |
| Feb 24, 2025 | 3.5480 | 3.5480 | 3.4040 | 3.5220 | 3.5220 | 130,627,420 |
| Feb 21, 2025 | 3.3360 | 3.3640 | 3.2000 | 3.2260 | 3.2260 | 47,892,545 |
| Feb 20, 2025 | 3.3000 | 3.3860 | 3.2660 | 3.3380 | 3.3380 | 48,298,895 |
| Feb 19, 2025 | 3.2920 | 3.4420 | 3.2520 | 3.2880 | 3.2880 | 121,061,165 |
| Feb 18, 2025 | 3.3800 | 3.3840 | 3.2480 | 3.2900 | 3.2900 | 51,029,470 |
| Feb 17, 2025 | 3.3560 | 3.4220 | 3.3400 | 3.3600 | 3.3600 | 28,770,175 |
| Feb 14, 2025 | 3.3760 | 3.4600 | 3.3420 | 3.3600 | 3.3600 | 34,597,770 |
| Feb 13, 2025 | 3.4080 | 3.5000 | 3.3440 | 3.3660 | 3.3660 | 50,473,330 |
| Feb 12, 2025 | 3.4000 | 3.5660 | 3.3660 | 3.4080 | 3.4080 | 120,382,285 |
| Feb 11, 2025 | 3.1780 | 3.5120 | 3.1640 | 3.5120 | 3.5120 | 175,750,060 |
| Feb 10, 2025 | 3.2680 | 3.2680 | 3.1860 | 3.1940 | 3.1940 | 24,101,055 |
| Feb 7, 2025 | 3.2460 | 3.2780 | 3.1800 | 3.2480 | 3.2480 | 44,812,445 |
| Feb 6, 2025 | 3.2300 | 3.2700 | 3.2060 | 3.2320 | 3.2320 | 31,838,600 |
| Feb 5, 2025 | 3.3880 | 3.4260 | 3.2000 | 3.2300 | 3.2300 | 50,740,835 |
| Feb 4, 2025 | 3.4600 | 3.4760 | 3.3800 | 3.3920 | 3.3920 | 41,577,795 |
| Feb 3, 2025 | 3.4780 | 3.6300 | 3.3660 | 3.4480 | 3.4480 | 122,450,975 |
| Jan 31, 2025 | 3.3900 | 3.6400 | 3.3760 | 3.4880 | 3.4880 | 116,188,490 |
| Jan 30, 2025 | 3.4540 | 3.4860 | 3.3900 | 3.4080 | 3.4080 | 51,449,345 |
| Jan 29, 2025 | 3.6000 | 3.6220 | 3.4380 | 3.4520 | 3.4520 | 53,539,745 |
| Jan 28, 2025 | 3.6620 | 3.7620 | 3.5400 | 3.5600 | 3.5600 | 80,036,510 |
| Jan 27, 2025 | 3.7940 | 3.8060 | 3.6220 | 3.6620 | 3.6620 | 56,286,495 |
| Jan 24, 2025 | 3.8840 | 3.8840 | 3.7220 | 3.8000 | 3.8000 | 66,680,355 |
| Jan 23, 2025 | 3.9640 | 3.9700 | 3.8220 | 3.8580 | 3.8580 | 55,143,760 |
| Jan 22, 2025 | 4.0360 | 4.1040 | 3.8800 | 3.9640 | 3.9640 | 128,323,320 |
| Jan 21, 2025 | 4.1200 | 4.1560 | 3.9140 | 3.9780 | 3.9780 | 107,577,870 |
| Jan 20, 2025 | 3.8480 | 4.1520 | 3.8280 | 4.1000 | 4.1000 | 243,557,585 |
| Jan 17, 2025 | 3.6240 | 3.9240 | 3.6080 | 3.7760 | 3.7760 | 155,237,755 |
| Jan 16, 2025 | 3.8000 | 3.8560 | 3.5940 | 3.6580 | 3.6580 | 83,094,085 |
| Jan 15, 2025 | 3.8600 | 3.9920 | 3.6260 | 3.7000 | 3.7000 | 119,685,760 |
| Jan 14, 2025 | 4.0680 | 4.2120 | 3.7720 | 3.8180 | 3.8180 | 332,860,260 |
| Jan 13, 2025 | 3.6400 | 3.8320 | 3.5860 | 3.8320 | 3.8320 | 46,604,075 |
| Jan 10, 2025 | 3.6960 | 3.8200 | 3.4360 | 3.4840 | 3.4840 | 171,438,360 |
| Jan 9, 2025 | 3.7600 | 4.0680 | 3.6640 | 3.6700 | 3.6700 | 468,032,415 |
| Jan 8, 2025 | 3.5000 | 3.8660 | 3.4400 | 3.8660 | 3.8660 | 276,967,585 |
| Jan 7, 2025 | 3.4580 | 3.5160 | 3.2360 | 3.5160 | 3.5160 | 344,919,215 |
| Jan 6, 2025 | 3.0980 | 3.1980 | 3.0600 | 3.1980 | 3.1980 | 30,286,375 |
| Jan 3, 2025 | 2.8960 | 2.9260 | 2.8860 | 2.9080 | 2.9080 | 31,801,240 |
| Jan 2, 2025 | 2.9200 | 2.9240 | 2.8860 | 2.8960 | 2.8960 | 21,267,590 |
| Dec 31, 2024 | 2.9260 | 2.9360 | 2.8740 | 2.9020 | 2.9020 | 23,887,705 |
| Dec 30, 2024 | 2.9420 | 2.9520 | 2.9080 | 2.9340 | 2.9340 | 38,618,360 |
| Dec 27, 2024 | 2.9140 | 2.9960 | 2.9040 | 2.9160 | 2.9160 | 50,225,300 |
| Dec 26, 2024 | 2.9080 | 2.9500 | 2.8860 | 2.9140 | 2.9140 | 51,705,650 |
| Dec 25, 2024 | 2.9240 | 2.9400 | 2.8980 | 2.8980 | 2.8980 | 26,197,060 |
| Dec 24, 2024 | 2.9440 | 2.9480 | 2.8780 | 2.9020 | 2.9020 | 37,201,520 |
| Dec 23, 2024 | 3.0420 | 3.0540 | 2.9320 | 2.9320 | 2.9320 | 38,039,170 |
| Dec 20, 2024 | 3.0900 | 3.1200 | 3.0240 | 3.0420 | 3.0420 | 46,577,150 |
| Dec 19, 2024 | 3.0800 | 3.2920 | 3.0640 | 3.1180 | 3.1180 | 206,125,980 |
| Dec 18, 2024 | 3.0900 | 3.1000 | 3.0140 | 3.0260 | 3.0260 | 35,851,920 |
| Dec 17, 2024 | 3.1140 | 3.1140 | 3.0400 | 3.0600 | 3.0600 | 38,780,810 |
| Dec 16, 2024 | 3.1120 | 3.1360 | 3.0760 | 3.0760 | 3.0760 | 42,232,500 |
| Dec 13, 2024 | 3.0820 | 3.1020 | 3.0440 | 3.0800 | 3.0800 | 37,720,225 |
| Dec 12, 2024 | 3.0980 | 3.1020 | 3.0700 | 3.0740 | 3.0740 | 33,796,935 |
| Dec 11, 2024 | 3.1820 | 3.2100 | 3.0600 | 3.0800 | 3.0800 | 51,685,800 |
| Dec 10, 2024 | 3.2060 | 3.3000 | 3.1500 | 3.1780 | 3.1780 | 233,001,485 |
| Dec 9, 2024 | 3.1260 | 3.1400 | 3.1000 | 3.1040 | 3.1040 | 40,077,685 |
| Dec 6, 2024 | 3.1380 | 3.2400 | 3.0940 | 3.1160 | 3.1160 | 106,177,665 |
| Dec 5, 2024 | 3.1540 | 3.1920 | 3.1100 | 3.1120 | 3.1120 | 65,424,815 |
| Dec 4, 2024 | 3.1300 | 3.3600 | 3.1200 | 3.1700 | 3.1700 | 149,340,050 |
| Dec 3, 2024 | 3.0600 | 3.2180 | 3.0380 | 3.0800 | 3.0800 | 174,800,310 |
| Dec 2, 2024 | 3.0940 | 3.1140 | 3.0460 | 3.0600 | 3.0600 | 47,370,685 |
| Nov 29, 2024 | 3.1040 | 3.1060 | 3.0380 | 3.0660 | 3.0660 | 42,214,350 |
| Nov 28, 2024 | 3.1580 | 3.1640 | 3.1000 | 3.1040 | 3.1040 | 36,228,165 |
| Nov 27, 2024 | 3.1620 | 3.1900 | 3.1100 | 3.1360 | 3.1360 | 42,015,685 |
| Nov 26, 2024 | 3.1500 | 3.2580 | 3.1300 | 3.1620 | 3.1620 | 102,487,140 |
| Nov 25, 2024 | 3.1600 | 3.2160 | 3.1300 | 3.1400 | 3.1400 | 53,851,705 |
| Nov 22, 2024 | 3.1840 | 3.2180 | 3.1240 | 3.1440 | 3.1440 | 50,595,905 |
| Nov 21, 2024 | 3.1640 | 3.3140 | 3.0900 | 3.1900 | 3.1900 | 129,438,875 |
| Nov 20, 2024 | 3.2520 | 3.3000 | 3.1000 | 3.1000 | 3.1000 | 42,727,020 |
| Nov 19, 2024 | 3.2800 | 3.4000 | 3.2260 | 3.2500 | 3.2500 | 97,732,370 |
| Nov 18, 2024 | 3.3480 | 3.3560 | 3.2760 | 3.2800 | 3.2800 | 41,882,075 |
| Nov 15, 2024 | 3.3740 | 3.3820 | 3.3200 | 3.3280 | 3.3280 | 55,586,295 |
| Nov 14, 2024 | 3.3900 | 3.4160 | 3.3020 | 3.3520 | 3.3520 | 57,695,600 |
| Nov 13, 2024 | 3.4240 | 3.4560 | 3.3720 | 3.3780 | 3.3780 | 53,459,335 |
| Nov 12, 2024 | 3.4400 | 3.6440 | 3.3800 | 3.4300 | 3.4300 | 154,425,530 |
| Nov 11, 2024 | 3.4360 | 3.4720 | 3.3880 | 3.4220 | 3.4220 | 60,402,420 |
| Nov 8, 2024 | 3.4720 | 3.4920 | 3.3980 | 3.4080 | 3.4080 | 56,776,225 |
| Nov 7, 2024 | 3.4600 | 3.5380 | 3.3600 | 3.4360 | 3.4360 | 106,741,240 |
| Nov 6, 2024 | 3.4420 | 3.6500 | 3.4340 | 3.4680 | 3.4680 | 118,820,700 |
| Nov 5, 2024 | 3.6660 | 3.7020 | 3.3940 | 3.4020 | 3.4020 | 155,359,575 |
| Nov 4, 2024 | 3.3220 | 3.6380 | 3.3080 | 3.6380 | 3.6380 | 202,049,845 |
| Nov 1, 2024 | 3.3960 | 3.4200 | 3.2960 | 3.3080 | 3.3080 | 74,725,070 |
| Oct 31, 2024 | 3.4200 | 3.4660 | 3.3560 | 3.3680 | 3.3680 | 82,306,550 |
| Oct 30, 2024 | 3.4100 | 3.5480 | 3.3900 | 3.4280 | 3.4280 | 120,181,855 |
| Oct 28, 2024 | 3.4740 | 3.5140 | 3.4000 | 3.4100 | 3.4100 | 42,770,275 |
| Oct 25, 2024 | 3.7400 | 3.7920 | 3.4600 | 3.4720 | 3.4720 | 213,425,120 |
| Oct 24, 2024 | 3.2820 | 3.5760 | 3.2800 | 3.5760 | 3.5760 | 47,404,890 |
| Oct 23, 2024 | 3.4000 | 3.4380 | 3.2220 | 3.2520 | 3.2520 | 108,876,360 |
| Oct 22, 2024 | 3.4900 | 3.5140 | 3.3620 | 3.3980 | 3.3980 | 116,690,880 |
| Oct 21, 2024 | 3.6580 | 3.6940 | 3.4600 | 3.4780 | 3.4780 | 152,212,865 |
| Oct 18, 2024 | 3.7340 | 3.8520 | 3.6000 | 3.6180 | 3.6180 | 109,510,005 |
| Oct 17, 2024 | 3.7800 | 3.8700 | 3.6480 | 3.7320 | 3.7320 | 147,856,740 |
| Oct 16, 2024 | 3.8540 | 3.8800 | 3.5340 | 3.6040 | 3.6040 | 172,181,460 |
| Oct 15, 2024 | 3.9040 | 4.0600 | 3.7320 | 3.8500 | 3.8500 | 213,827,870 |
| Oct 14, 2024 | 3.9000 | 4.1080 | 3.7120 | 3.8200 | 3.8200 | 414,689,090 |
| Oct 11, 2024 | 3.3800 | 3.7360 | 3.3500 | 3.7360 | 3.7360 | 47,948,960 |
| Oct 10, 2024 | 3.5780 | 3.6200 | 3.3980 | 3.3980 | 3.3980 | 109,018,470 |
| Oct 9, 2024 | 3.7160 | 3.8180 | 3.5340 | 3.5620 | 3.5620 | 108,929,510 |
| Oct 8, 2024 | 3.8240 | 3.9600 | 3.4960 | 3.7160 | 3.7160 | 327,742,945 |
| Oct 7, 2024 | 3.5960 | 3.6180 | 3.4640 | 3.6180 | 3.6180 | 77,006,620 |
| Oct 4, 2024 | 3.1200 | 3.2900 | 3.0980 | 3.2900 | 3.2900 | 24,063,865 |
| Oct 3, 2024 | 2.7060 | 2.9920 | 2.6400 | 2.9920 | 2.9920 | 29,383,715 |
| Oct 2, 2024 | 2.8400 | 2.9120 | 2.7080 | 2.7200 | 2.7200 | 19,388,990 |
| Oct 1, 2024 | 3.1000 | 3.1480 | 2.8200 | 2.9380 | 2.9380 | 20,951,395 |
| Sep 30, 2024 | 3.1500 | 3.1600 | 3.0720 | 3.1200 | 3.1200 | 12,100,045 |
| Sep 27, 2024 | 3.1600 | 3.2620 | 3.0600 | 3.1800 | 3.1800 | 15,547,570 |
| Sep 26, 2024 | 3.2180 | 3.2500 | 3.1380 | 3.1600 | 3.1600 | 16,720,205 |
| Sep 25, 2024 | 3.2200 | 3.3480 | 3.1640 | 3.2180 | 3.2180 | 21,544,540 |
| Sep 24, 2024 | 3.4100 | 3.4120 | 3.2500 | 3.2500 | 3.2500 | 21,211,705 |
| Sep 23, 2024 | 3.5500 | 3.5560 | 3.3360 | 3.4440 | 3.4440 | 31,129,280 |
| Sep 20, 2024 | 3.4580 | 3.7220 | 3.4500 | 3.5500 | 3.5500 | 39,484,815 |
| Sep 19, 2024 | 3.3460 | 3.5820 | 3.3200 | 3.4180 | 3.4180 | 32,808,440 |
| Sep 18, 2024 | 3.5760 | 3.6580 | 3.4600 | 3.4940 | 3.4940 | 28,806,905 |
| Sep 17, 2024 | 3.7640 | 3.8100 | 3.5760 | 3.5760 | 3.5760 | 30,535,765 |
| Sep 16, 2024 | 3.7040 | 4.0520 | 3.6280 | 3.8640 | 3.8640 | 33,500,185 |
| Sep 13, 2024 | 4.0000 | 4.1000 | 3.7120 | 3.8400 | 3.8400 | 32,194,655 |
| Sep 12, 2024 | 4.3600 | 4.4760 | 4.1040 | 4.1040 | 4.1040 | 30,544,795 |
| Sep 11, 2024 | 4.5040 | 5.0360 | 4.3360 | 4.5600 | 4.5600 | 56,240,220 |
| Sep 10, 2024 | 4.1040 | 4.7000 | 3.9000 | 4.7000 | 4.7000 | 68,080,685 |
| Sep 9, 2024 | 4.5560 | 4.5840 | 4.2760 | 4.2760 | 4.2760 | 45,832,430 |
| Sep 6, 2024 | 5.1680 | 5.3960 | 4.7480 | 4.8200 | 4.8200 | 57,353,820 |
| Sep 5, 2024 | 4.6400 | 5.2720 | 4.6080 | 5.2720 | 5.2720 | 66,055,485 |
| Sep 4, 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 7,081,260 |
| Sep 3, 2024 | 6.3800 | 6.5120 | 5.3280 | 5.3280 | 5.3280 | 349,736,020 |
| Sep 2, 2024 | 5.5960 | 5.9200 | 5.5280 | 5.9200 | 5.9200 | 91,838,135 |
| Aug 29, 2024 | 5.2160 | 5.3840 | 4.9560 | 5.3840 | 5.3840 | 152,802,660 |
| Aug 28, 2024 | 4.8800 | 4.8960 | 4.6360 | 4.8960 | 4.8960 | 138,829,205 |
| Aug 27, 2024 | 4.2800 | 4.4520 | 4.2040 | 4.4520 | 4.4520 | 35,868,470 |
| Aug 26, 2024 | 4.0480 | 4.0480 | 3.6160 | 4.0480 | 4.0480 | 192,247,595 |
| Aug 23, 2024 | 3.4800 | 3.6820 | 3.4800 | 3.6820 | 3.6820 | 47,090,480 |
| Aug 22, 2024 | 3.0140 | 3.3480 | 2.9920 | 3.3480 | 3.3480 | 160,211,695 |
| Aug 21, 2024 | 3.3700 | 3.5080 | 3.0440 | 3.0440 | 3.0440 | 233,246,730 |
| Aug 20, 2024 | 3.6360 | 3.6360 | 3.1800 | 3.3820 | 3.3820 | 384,252,370 |
| Aug 19, 2024 | 3.1720 | 3.3060 | 3.0260 | 3.3060 | 3.3060 | 87,881,465 |
| Aug 16, 2024 | 2.9800 | 3.0060 | 2.8400 | 3.0060 | 3.0060 | 112,387,675 |
| Aug 15, 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 10,505,570 |
| Aug 14, 2024 | 2.3720 | 2.4860 | 2.3320 | 2.4860 | 2.4860 | 16,997,490 |
| Aug 13, 2024 | 2.2960 | 2.2980 | 2.1920 | 2.2600 | 2.2600 | 17,987,185 |
| Aug 12, 2024 | 2.2540 | 2.4340 | 2.2400 | 2.2960 | 2.2960 | 34,251,710 |
| Aug 9, 2024 | 2.2860 | 2.3480 | 2.2140 | 2.2540 | 2.2540 | 23,841,855 |
| Aug 8, 2024 | 2.1300 | 2.2860 | 2.1200 | 2.2500 | 2.2500 | 29,564,790 |
| Aug 7, 2024 | 2.1240 | 2.1460 | 2.0900 | 2.1260 | 2.1260 | 9,114,410 |
| Aug 6, 2024 | 2.1580 | 2.1980 | 2.1000 | 2.1080 | 2.1080 | 14,181,705 |
| Aug 5, 2024 | 2.2120 | 2.2280 | 2.0980 | 2.1020 | 2.1020 | 20,047,980 |
| Aug 2, 2024 | 2.3580 | 2.4060 | 2.3000 | 2.3300 | 2.3300 | 12,120,715 |
| Aug 1, 2024 | 2.3040 | 2.3900 | 2.3040 | 2.3740 | 2.3740 | 9,931,510 |
| Jul 31, 2024 | 2.3780 | 2.3780 | 2.2900 | 2.2900 | 2.2900 | 10,381,365 |
| Jul 30, 2024 | 2.3760 | 2.4060 | 2.3600 | 2.3780 | 2.3780 | 12,410,455 |
| Jul 29, 2024 | 2.4520 | 2.4600 | 2.3380 | 2.3700 | 2.3700 | 15,871,055 |
| Jul 26, 2024 | 2.4180 | 2.4760 | 2.3960 | 2.4520 | 2.4520 | 18,819,720 |
| Jul 25, 2024 | 2.3980 | 2.4940 | 2.3900 | 2.4140 | 2.4140 | 23,266,435 |
| Jul 24, 2024 | 2.4020 | 2.4300 | 2.3960 | 2.4000 | 2.4000 | 11,688,900 |
| Jul 23, 2024 | 2.4000 | 2.4280 | 2.3800 | 2.4120 | 2.4120 | 11,020,920 |
| Jul 22, 2024 | 2.4000 | 2.4340 | 2.3800 | 2.4000 | 2.4000 | 14,499,055 |
| Jul 19, 2024 | 2.4240 | 2.4360 | 2.3680 | 2.3860 | 2.3860 | 11,352,760 |
| Jul 18, 2024 | 2.4200 | 2.4380 | 2.3900 | 2.4200 | 2.4200 | 15,072,485 |
| Jul 17, 2024 | 2.3700 | 2.4080 | 2.3540 | 2.3780 | 2.3780 | 10,607,370 |
| Jul 16, 2024 | 2.3920 | 2.4800 | 2.3580 | 2.3700 | 2.3700 | 22,663,195 |
| Jul 12, 2024 | 2.3300 | 2.3380 | 2.3000 | 2.3340 | 2.3340 | 7,934,960 |
| Jul 11, 2024 | 2.3200 | 2.4560 | 2.2920 | 2.3200 | 2.3200 | 35,738,635 |
| Jul 10, 2024 | 2.3040 | 2.3640 | 2.2480 | 2.2920 | 2.2920 | 12,387,890 |
| Jul 9, 2024 | 2.2900 | 2.3300 | 2.2780 | 2.3000 | 2.3000 | 9,747,285 |
| Jul 8, 2024 | 2.3000 | 2.3420 | 2.2740 | 2.2900 | 2.2900 | 9,308,850 |
| Jul 5, 2024 | 2.3020 | 2.3280 | 2.2560 | 2.3000 | 2.3000 | 7,386,430 |
| Jul 4, 2024 | 2.2560 | 2.2920 | 2.2540 | 2.2780 | 2.2780 | 5,563,935 |
| Jul 3, 2024 | 2.2520 | 2.2780 | 2.2280 | 2.2560 | 2.2560 | 5,703,805 |
| Jul 2, 2024 | 2.2400 | 2.2580 | 2.2120 | 2.2520 | 2.2520 | 8,118,410 |
| Jul 1, 2024 | 2.3560 | 2.3680 | 2.2220 | 2.2300 | 2.2300 | 11,301,785 |
| Jun 28, 2024 | 2.3040 | 2.4520 | 2.2940 | 2.3560 | 2.3560 | 24,475,280 |
| Jun 27, 2024 | 2.3100 | 2.3160 | 2.2620 | 2.2900 | 2.2900 | 8,344,140 |
| Jun 26, 2024 | 2.4180 | 2.4240 | 2.2980 | 2.3000 | 2.3000 | 22,473,765 |
| Jun 25, 2024 | 2.4440 | 2.4580 | 2.4000 | 2.4120 | 2.4120 | 7,219,425 |
| Jun 24, 2024 | 2.5000 | 2.5880 | 2.4420 | 2.4420 | 2.4420 | 20,964,915 |
| Jun 21, 2024 | 2.4700 | 2.5260 | 2.4340 | 2.4640 | 2.4640 | 16,791,630 |
| Jun 20, 2024 | 2.4680 | 2.4900 | 2.4400 | 2.4700 | 2.4700 | 10,510,915 |
| Jun 14, 2024 | 2.5000 | 2.5000 | 2.4180 | 2.4640 | 2.4640 | 11,203,155 |
| Jun 13, 2024 | 2.4600 | 2.5360 | 2.4540 | 2.4620 | 2.4620 | 14,629,080 |
| Jun 12, 2024 | 2.4980 | 2.5960 | 2.4300 | 2.4600 | 2.4600 | 69,904,935 |
| Jun 11, 2024 | 2.3100 | 2.4420 | 2.2620 | 2.3600 | 2.3600 | 21,123,100 |
| Jun 10, 2024 | 2.4400 | 2.4680 | 2.2960 | 2.3100 | 2.3100 | 18,919,630 |
| Jun 7, 2024 | 2.4260 | 2.5860 | 2.3800 | 2.4400 | 2.4400 | 36,633,505 |
| Jun 6, 2024 | 2.6400 | 2.6840 | 2.4060 | 2.4260 | 2.4260 | 53,739,415 |
| Jun 5, 2024 | 2.2840 | 2.5080 | 2.2800 | 2.5080 | 2.5080 | 61,347,735 |
| Jun 4, 2024 | 2.2580 | 2.3140 | 2.2540 | 2.2800 | 2.2800 | 7,312,615 |
| Jun 3, 2024 | 2.2700 | 2.2980 | 2.2280 | 2.2540 | 2.2540 | 6,273,695 |
| May 31, 2024 | 2.2900 | 2.3640 | 2.2520 | 2.2680 | 2.2680 | 4,682,025 |
| May 30, 2024 | 2.2940 | 2.3260 | 2.2520 | 2.2760 | 2.2760 | 5,672,410 |
| May 29, 2024 | 2.3460 | 2.3680 | 2.2780 | 2.2820 | 2.2820 | 6,808,690 |
| May 28, 2024 | 2.3800 | 2.4120 | 2.3320 | 2.3460 | 2.3460 | 10,301,105 |
| May 27, 2024 | 2.4400 | 2.4400 | 2.3600 | 2.3680 | 2.3680 | 10,404,805 |
| May 24, 2024 | 2.5160 | 2.5380 | 2.4200 | 2.4400 | 2.4400 | 9,713,795 |
| May 23, 2024 | 2.5420 | 2.5860 | 2.5000 | 2.5160 | 2.5160 | 12,366,800 |
| May 22, 2024 | 2.4880 | 2.5680 | 2.4880 | 2.5420 | 2.5420 | 14,687,355 |
| May 21, 2024 | 2.5240 | 2.5860 | 2.4660 | 2.4840 | 2.4840 | 14,816,675 |
| May 20, 2024 | 2.4780 | 2.5640 | 2.4500 | 2.5160 | 2.5160 | 16,683,155 |
| May 17, 2024 | 2.4820 | 2.5040 | 2.4400 | 2.4660 | 2.4660 | 10,484,320 |
| May 16, 2024 | 2.4300 | 2.5200 | 2.4260 | 2.4820 | 2.4820 | 15,888,475 |
Related Tickers
APTA.L Aptamer Group PLC
0.3500
0.00%
OBI.L Ondine Biomedical Inc.
8.50
+3.03%
SCOL.ST Scandion Oncology A/S
0.0176
-9.28%
ACTI.ST Active Biotech AB (publ)
0.1172
-6.09%
ALNEV.PA Neovacs S.A.
0.0052
-16.13%
SOFTX.OL SoftOx Solutions AS
0.0858
-6.54%
XBRANE.ST Xbrane Biopharma AB (publ)
0.2680
+5.10%
PHARM.AS Pharming Group N.V.
0.8700
+1.81%
BNTX BioNTech SE
97.80
+5.42%
NVAX Novavax, Inc.
7.74
+15.01%