Arcticzymes Technologies ASA
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Oct 2023 |
NOK |
27 |
27 |
26.75 |
26.85 |
26.85 |
+0.1 (+0.37%)
|
5,103 |
| 6 Oct 2023 |
NOK |
26.95 |
26.95 |
26.75 |
26.75 |
26.75 |
-0.9 (-3.25%)
|
450 |
| 5 Oct 2023 |
NOK |
27.65 |
27.65 |
27.65 |
27.65 |
27.65 |
0.0 (0.0%)
|
0 |
| 4 Oct 2023 |
NOK |
28.2 |
28.2 |
27.65 |
27.65 |
27.65 |
-1.2 (-4.16%)
|
187 |
| 3 Oct 2023 |
NOK |
28.95 |
29 |
28.85 |
28.85 |
28.85 |
-1.85 (-6.03%)
|
849 |
| 2 Oct 2023 |
NOK |
30.7 |
30.7 |
30.7 |
30.7 |
30.7 |
0.0 (0.0%)
|
0 |
| 29 Sep 2023 |
NOK |
30.7 |
30.7 |
30.7 |
30.7 |
30.7 |
+0.483 (+1.60%)
|
625 |
| 28 Sep 2023 |
NOK |
30.2 |
30.6 |
29.95 |
30.2167 |
30.2167 |
+0.567 (+1.91%)
|
6,043 |
| 27 Sep 2023 |
NOK |
29.7 |
29.7 |
29.65 |
29.65 |
29.65 |
-0.228 (-0.76%)
|
1,628 |
| 26 Sep 2023 |
NOK |
30.6 |
30.6 |
29.8776 |
29.8776 |
29.8776 |
-0.872 (-2.84%)
|
3,207 |
| 25 Sep 2023 |
NOK |
30.85 |
30.85 |
30.75 |
30.75 |
30.75 |
-1.05 (-3.30%)
|
2 |
| 22 Sep 2023 |
NOK |
31.8 |
31.8 |
31.8 |
31.8 |
31.8 |
-0.503 (-1.56%)
|
203 |
| 21 Sep 2023 |
NOK |
31.35 |
32.5 |
31.35 |
32.3029 |
32.3029 |
+3.256 (+11.21%)
|
1,752 |
| 20 Sep 2023 |
NOK |
28.6 |
29.0474 |
28.6 |
29.0474 |
29.0474 |
-0.703 (-2.36%)
|
1,665 |
| 19 Sep 2023 |
NOK |
29.75 |
29.75 |
29.75 |
29.75 |
29.75 |
0.0 (0.0%)
|
0 |
| 18 Sep 2023 |
NOK |
29.9 |
29.9 |
29.75 |
29.75 |
29.75 |
-0.85 (-2.78%)
|
2 |
| 15 Sep 2023 |
NOK |
30.55 |
30.6 |
30.55 |
30.6 |
30.6 |
+0.65 (+2.17%)
|
278 |
| 14 Sep 2023 |
NOK |
29.95 |
29.95 |
29.95 |
29.95 |
29.95 |
+0.252 (+0.85%)
|
50 |
| 13 Sep 2023 |
NOK |
29.6984 |
29.6984 |
29.6984 |
29.6984 |
29.6984 |
0.0 (0.0%)
|
0 |
| 12 Sep 2023 |
NOK |
29.5 |
30.5 |
29.5 |
29.6984 |
29.6984 |
+0.148 (+0.50%)
|
4,524 |
| 11 Sep 2023 |
NOK |
29.75 |
29.75 |
29.55 |
29.55 |
29.55 |
-0.801 (-2.64%)
|
357 |
| 8 Sep 2023 |
NOK |
30.3513 |
30.3513 |
30.3513 |
30.3513 |
30.3513 |
0.0 (0.0%)
|
0 |
| 7 Sep 2023 |
NOK |
30.75 |
30.75 |
30.25 |
30.3513 |
30.3513 |
-1.099 (-3.49%)
|
3,599 |
| 6 Sep 2023 |
NOK |
31.45 |
31.45 |
31.45 |
31.45 |
31.45 |
+0.2 (+0.64%)
|
148 |
| 5 Sep 2023 |
NOK |
31.25 |
31.25 |
31.25 |
31.25 |
31.25 |
-0.583 (-1.83%)
|
272 |
| 4 Sep 2023 |
NOK |
31.8329 |
31.8329 |
31.8329 |
31.8329 |
31.8329 |
0.0 (0.0%)
|
0 |
| 1 Sep 2023 |
NOK |
32 |
32 |
31.65 |
31.8329 |
31.8329 |
-0.217 (-0.68%)
|
1,673 |
| 31 Aug 2023 |
NOK |
32.05 |
32.05 |
32.05 |
32.05 |
32.05 |
+0.085 (+0.27%)
|
120 |
| 30 Aug 2023 |
NOK |
32.15 |
32.3 |
31.8 |
31.9648 |
31.9648 |
-1.035 (-3.14%)
|
3,077 |
| 29 Aug 2023 |
NOK |
33 |
33 |
33 |
33 |
33 |
+0.705 (+2.18%)
|
265 |
