Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tetra Bio-Pharma Inc. (JAM1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1488-0.0172 (-10.36%)
At close: 8:00AM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.14880.14880.14880.14880.1488-
Oct 14, 20210.16020.16800.16020.16600.166035,000
Oct 13, 20210.17600.17600.17600.17600.1760-
Oct 12, 20210.15640.15640.15640.15640.1564-
Oct 11, 20210.15660.15660.15660.15660.1566-
Oct 08, 20210.16500.16500.16500.16500.1650-
Oct 07, 20210.17500.17500.17500.17500.1750-
Oct 06, 20210.18500.18500.18500.18500.1850-
Oct 05, 20210.15200.18500.15200.18400.184039,000
Oct 04, 20210.15800.15800.14980.14980.149817,000
Oct 01, 20210.15660.15660.15660.15660.1566-
Sep 30, 20210.15600.16200.15600.16200.162011,000
Sep 29, 20210.16200.16580.16200.16580.1658100
Sep 28, 20210.17000.17000.17000.17000.1700-
Sep 27, 20210.15900.17000.15900.17000.170025,930
Sep 24, 20210.16160.16160.16160.16160.1616-
Sep 23, 20210.16100.16100.16100.16100.1610-
Sep 22, 20210.17000.17480.17000.17480.1748750
Sep 21, 20210.18860.18860.16700.16700.167011,826
Sep 20, 20210.18500.18500.18500.18500.1850-
Sep 17, 20210.17600.17600.17420.17420.17421,210
Sep 16, 20210.17600.17600.17600.17600.1760-
Sep 15, 20210.17800.18020.17800.18020.18024,890
Sep 14, 20210.18200.18220.17600.17600.176040,582
Sep 13, 20210.19480.19580.18920.19380.19381,250
Sep 10, 20210.19600.19600.19600.19600.1960-
Sep 09, 20210.19600.20250.19600.19620.19625,420
Sep 08, 20210.19600.20650.19600.20650.2065130
Sep 07, 20210.20000.20750.20000.20750.20754,940
Sep 06, 20210.19600.19900.19600.19900.199010,090
Sep 03, 20210.19600.19600.19600.19600.1960-
Sep 02, 20210.19600.20350.19600.20350.20351,200
Sep 01, 20210.19600.19620.19600.19620.19621,500
Aug 31, 20210.19600.20350.19600.20350.203540
Aug 30, 20210.19500.19500.19500.19500.1950-
Aug 27, 20210.20500.20550.20500.20500.205053,000
Aug 26, 20210.20800.20800.20800.20800.2080-
Aug 25, 20210.21400.22200.21400.22200.222023,255
Aug 24, 20210.20600.20600.20600.20600.2060-
Aug 23, 20210.18400.21950.18400.21950.21953,620
Aug 20, 20210.16960.16960.16960.16960.1696-
Aug 19, 20210.17520.18600.17520.18600.186020,000
Aug 18, 20210.18300.18300.18300.18300.1830-
Aug 17, 20210.19600.19600.19600.19600.1960-
Aug 16, 20210.19620.19620.19620.19620.1962-
Aug 13, 20210.21400.21400.21400.21400.2140-
Aug 12, 20210.21600.21600.21600.21600.2160-
Aug 11, 20210.19420.21400.19420.21400.214015,000
Aug 10, 20210.18600.20800.18600.20450.204540,840
Aug 09, 20210.18400.18980.18400.18980.18981,000
Aug 06, 20210.17260.18320.17260.18320.18327,000
Aug 05, 20210.17900.17900.17900.17900.1790-
Aug 04, 20210.17160.18400.17160.18400.184030,000
Aug 03, 20210.16500.16500.16500.16500.1650-
Aug 02, 20210.16580.18180.16580.18180.1818150
Jul 30, 20210.17200.17200.17200.17200.1720-
Jul 29, 20210.16240.17680.16240.17680.176880
Jul 28, 20210.16400.16400.16400.16400.1640-
Jul 27, 20210.17500.17500.17500.17500.1750-
Jul 26, 20210.17700.17700.17700.17700.1770-
Jul 23, 20210.17600.17600.17600.17600.1760-
Jul 22, 20210.17200.17820.17200.17820.17824,000
Jul 21, 20210.18400.18400.18400.18400.1840-
Jul 20, 20210.16800.17620.16800.17620.17621,000
Jul 19, 20210.18800.18800.18800.18800.1880-
Jul 16, 20210.20600.20600.20600.20600.20604,999
Jul 15, 20210.18800.18800.18800.18800.1880-
Jul 14, 20210.19600.19600.19000.19000.190015,000
Jul 13, 20210.20150.20200.19620.19620.196237,173
Jul 12, 20210.20200.20350.20200.20350.203516,000
Jul 09, 20210.20250.20800.20000.20000.200045,500
Jul 08, 20210.21500.21500.21500.21500.2150-
Jul 07, 20210.21050.22150.21050.22150.22153,575
Jul 06, 20210.22000.22350.22000.22350.223517,000
Jul 05, 20210.22600.23150.22050.22450.22453,000
Jul 02, 20210.21400.21400.21400.21400.2140-
Jul 01, 20210.21600.21700.20600.20600.206031,608
Jun 30, 20210.21600.22200.21600.21650.216535,444
Jun 29, 20210.23200.23200.22650.22650.22651,000
Jun 28, 20210.23200.24000.22600.23750.237573,308
Jun 25, 20210.23800.23850.23800.23850.238595
Jun 24, 20210.24600.24600.24550.24550.2455335
Jun 23, 20210.24400.24400.24400.24400.2440-
Jun 22, 20210.25600.25950.25600.25600.256017,500
Jun 21, 20210.22650.25750.22650.25750.257524,145
Jun 18, 20210.22800.22800.22000.22650.226531,000
Jun 17, 20210.21450.22600.21450.22200.222030,000
Jun 16, 20210.22600.22650.22600.22650.22651,024
Jun 15, 20210.23200.23200.23200.23200.2320-
Jun 14, 20210.23400.23400.23400.23400.2340-
Jun 11, 20210.23600.24350.23600.24350.24359,524
Jun 10, 20210.23600.23650.23600.23600.236015,750
Jun 09, 20210.23950.23950.23750.23750.237518,083
Jun 08, 20210.23600.23650.23600.23650.23652,500
Jun 07, 20210.22800.22800.22800.22800.2280-
Jun 04, 20210.23200.23550.23200.23350.23355,300
Jun 03, 20210.23600.23950.22950.22950.2295716
Jun 02, 20210.21600.24000.21600.23000.230043,480
Jun 01, 20210.24000.24000.22000.22800.228078,392
May 31, 20210.25400.25400.25400.25400.2540-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement