Stuttgart - Delayed Quote EUR

Bone Therapeutics SA (BT1.SG)

Compare
0.0103 +0.0013 (+14.44%)
At close: October 25 at 3:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.0065 0.0103 0.0065 0.0103 0.0103 -
Oct 24, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 -
Oct 23, 2024 0.0100 0.0130 0.0085 0.0090 0.0090 60,000
Oct 22, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 21, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Oct 18, 2024 0.0026 0.0061 0.0026 0.0061 0.0061 -
Oct 17, 2024 0.0024 0.0047 0.0024 0.0047 0.0047 -
Oct 16, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
Oct 15, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Oct 14, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 -
Oct 11, 2024 0.0012 0.0012 0.0012 0.0012 0.0012 -
Oct 10, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 -
Oct 9, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Oct 8, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Oct 7, 2024 0.0025 0.0039 0.0025 0.0039 0.0039 -
Oct 4, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 3, 2024 0.0028 0.0049 0.0028 0.0047 0.0047 -
Oct 2, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Oct 1, 2024 0.0040 0.0056 0.0040 0.0056 0.0056 -
Sep 30, 2024 0.0046 0.0057 0.0046 0.0057 0.0057 -
Sep 27, 2024 0.0045 0.0066 0.0045 0.0066 0.0066 -
Sep 26, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Sep 25, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Sep 24, 2024 0.0047 0.0064 0.0047 0.0064 0.0064 -
Sep 23, 2024 0.0052 0.0064 0.0052 0.0064 0.0064 -
Sep 20, 2024 0.0051 0.0068 0.0051 0.0068 0.0068 -
Sep 19, 2024 0.0043 0.0068 0.0043 0.0068 0.0068 -
Sep 18, 2024 0.0053 0.0069 0.0053 0.0068 0.0068 -
Sep 17, 2024 0.0057 0.0071 0.0057 0.0070 0.0070 -
Sep 16, 2024 0.0056 0.0075 0.0056 0.0075 0.0075 -
Sep 13, 2024 0.0057 0.0073 0.0057 0.0072 0.0072 -
Sep 12, 2024 0.0059 0.0073 0.0059 0.0073 0.0073 -
Sep 11, 2024 0.0057 0.0073 0.0057 0.0073 0.0073 -
Sep 10, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Sep 9, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Sep 6, 2024 0.0058 0.0073 0.0058 0.0073 0.0073 -
Sep 5, 2024 0.0059 0.0075 0.0059 0.0075 0.0075 -
Sep 4, 2024 0.0063 0.0076 0.0063 0.0075 0.0075 -
Sep 3, 2024 0.0060 0.0075 0.0060 0.0075 0.0075 -
Sep 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 30, 2024 0.0061 0.0076 0.0061 0.0076 0.0076 -
Aug 29, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Aug 28, 2024 0.0061 0.0076 0.0061 0.0075 0.0075 -
Aug 27, 2024 0.0061 0.0074 0.0061 0.0074 0.0074 -
Aug 26, 2024 0.0059 0.0074 0.0059 0.0074 0.0074 -
Aug 23, 2024 0.0056 0.0079 0.0056 0.0079 0.0079 -
Aug 22, 2024 0.0061 0.0077 0.0061 0.0073 0.0073 -
Aug 21, 2024 0.0059 0.0076 0.0059 0.0075 0.0075 -
Aug 20, 2024 0.0062 0.0078 0.0062 0.0078 0.0078 -
Aug 19, 2024 0.0060 0.0075 0.0060 0.0075 0.0075 -
Aug 16, 2024 0.0061 0.0074 0.0061 0.0073 0.0073 -
Aug 15, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 -
Aug 14, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Aug 13, 2024 0.0066 0.0076 0.0066 0.0076 0.0076 -
Aug 12, 2024 0.0066 0.0076 0.0066 0.0076 0.0076 -
Aug 9, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Aug 8, 2024 0.0065 0.0065 0.0065 0.0065 0.0065 -
Aug 7, 2024 0.0058 0.0072 0.0058 0.0072 0.0072 -
Aug 6, 2024 0.0044 0.0069 0.0044 0.0069 0.0069 -
Aug 5, 2024 0.0044 0.0069 0.0044 0.0069 0.0069 -
Aug 2, 2024 0.0057 0.0072 0.0057 0.0071 0.0071 -
Aug 1, 2024 0.0063 0.0100 0.0063 0.0100 0.0100 35,000
Jul 31, 2024 0.0011 0.0100 0.0011 0.0100 0.0100 -
Jul 30, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Jul 29, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Jul 26, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jul 25, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jul 24, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Jul 23, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jul 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jul 19, 2024 0.0050 0.0093 0.0050 0.0093 0.0093 -
Jul 18, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 -
Jul 17, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jul 16, 2024 0.0056 0.0107 0.0056 0.0107 0.0107 -
Jul 15, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 12, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jul 11, 2024 0.0059 0.0114 0.0059 0.0114 0.0114 -
Jul 10, 2024 0.0059 0.0115 0.0059 0.0115 0.0115 -
Jul 9, 2024 0.0066 0.0066 0.0066 0.0066 0.0066 -
Jul 8, 2024 0.0077 0.0120 0.0077 0.0120 0.0120 -
Jul 5, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 -
Jul 4, 2024 0.0071 0.0125 0.0071 0.0117 0.0117 -
Jul 3, 2024 0.0089 0.0089 0.0089 0.0131 0.0131 -
Jul 2, 2024 0.0091 0.0139 0.0091 0.0139 0.0139 -
Jul 1, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Jun 28, 2024 0.0100 0.0148 0.0100 0.0148 0.0148 -
Jun 27, 2024 0.0099 0.0200 0.0099 0.0200 0.0200 -
Jun 26, 2024 0.0103 0.0153 0.0103 0.0153 0.0153 -
Jun 25, 2024 0.0109 0.0155 0.0109 0.0155 0.0155 -
Jun 24, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 21, 2024 0.0100 0.0154 0.0100 0.0153 0.0153 -
Jun 20, 2024 0.0105 0.0153 0.0105 0.0153 0.0153 -
Jun 19, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Jun 18, 2024 0.0113 0.0158 0.0113 0.0158 0.0158 -
Jun 17, 2024 0.0110 0.0220 0.0110 0.0220 0.0220 290,698
Jun 14, 2024 0.0164 0.0164 0.0162 0.0162 0.0162 -
Jun 13, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Jun 12, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jun 11, 2024 0.0133 0.0165 0.0133 0.0159 0.0159 -
Jun 10, 2024 0.0129 0.0179 0.0129 0.0178 0.0178 -
Jun 7, 2024 0.0168 0.0168 0.0168 0.0168 0.0168 -
Jun 6, 2024 0.0158 0.0215 0.0158 0.0215 0.0215 -
Jun 5, 2024 0.0150 0.0195 0.0150 0.0195 0.0195 -
Jun 4, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Jun 3, 2024 0.0200 0.0230 0.0200 0.0220 0.0220 65,000
May 31, 2024 0.0109 0.0161 0.0109 0.0161 0.0161 -
May 30, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 -
May 29, 2024 0.0163 0.0212 0.0158 0.0158 0.0158 -
May 28, 2024 0.0289 0.0295 0.0207 0.0207 0.0207 -
May 27, 2024 0.0216 0.0216 0.0216 0.0216 0.0216 -
May 24, 2024 0.0153 0.0220 0.0153 0.0218 0.0218 -
May 23, 2024 0.0109 0.0164 0.0109 0.0142 0.0142 -
May 22, 2024 0.0097 0.0153 0.0097 0.0152 0.0152 -
May 21, 2024 0.0085 0.0153 0.0085 0.0145 0.0145 -
May 20, 2024 0.0079 0.0137 0.0079 0.0132 0.0132 -
May 17, 2024 0.0063 0.0128 0.0063 0.0128 0.0128 -
May 16, 2024 0.0068 0.0121 0.0068 0.0121 0.0121 -
May 15, 2024 0.0065 0.0120 0.0065 0.0120 0.0120 -
May 14, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
May 13, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
May 10, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
May 9, 2024 0.0059 0.0113 0.0059 0.0113 0.0113 -
May 8, 2024 0.0061 0.0110 0.0061 0.0110 0.0110 -
May 7, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
May 6, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 -
May 3, 2024 0.0063 0.0115 0.0063 0.0115 0.0115 -
May 2, 2024 0.0068 0.0123 0.0068 0.0120 0.0120 -
Apr 30, 2024 0.0077 0.0129 0.0077 0.0120 0.0120 -
Apr 29, 2024 0.0078 0.0130 0.0078 0.0130 0.0130 -
Apr 26, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Apr 25, 2024 0.0080 0.0141 0.0080 0.0141 0.0141 -
Apr 24, 2024 0.0118 0.0154 0.0118 0.0139 0.0139 -
Apr 23, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Apr 22, 2024 0.0118 0.0163 0.0118 0.0163 0.0163 -
Apr 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 18, 2024 0.0123 0.0123 0.0123 0.0123 0.0123 -
Apr 17, 2024 0.0173 0.0173 0.0173 0.0173 0.0173 -
Apr 16, 2024 0.0162 0.0162 0.0162 0.0162 0.0162 -
Apr 15, 2024 0.0162 0.0162 0.0162 0.0162 0.0162 -
Apr 12, 2024 0.0162 0.0162 0.0162 0.0162 0.0162 -
Apr 11, 2024 0.0162 0.0162 0.0162 0.0162 0.0162 -
Apr 10, 2024 0.0179 0.0215 0.0179 0.0207 0.0207 -
Apr 9, 2024 0.0184 0.0215 0.0184 0.0215 0.0215 -
Apr 8, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Apr 5, 2024 0.0167 0.0270 0.0167 0.0270 0.0270 15,000
Apr 4, 2024 0.0173 0.0173 0.0173 0.0173 0.0173 -
Apr 3, 2024 0.0166 0.0197 0.0166 0.0197 0.0197 -
Apr 2, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Mar 28, 2024 0.0142 0.0192 0.0142 0.0192 0.0192 -
Mar 27, 2024 0.0140 0.0178 0.0140 0.0178 0.0178 -
Mar 26, 2024 0.0142 0.0180 0.0142 0.0176 0.0176 -
Mar 25, 2024 0.0144 0.0184 0.0144 0.0180 0.0180 -
Mar 22, 2024 0.0144 0.0190 0.0144 0.0190 0.0190 -
Mar 21, 2024 0.0158 0.0186 0.0158 0.0186 0.0186 -
Mar 20, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Mar 19, 2024 0.0150 0.0196 0.0136 0.0142 0.0142 -
Mar 18, 2024 0.0152 0.0194 0.0152 0.0194 0.0194 -
Mar 15, 2024 0.0164 0.0274 0.0164 0.0274 0.0274 -
Mar 14, 2024 0.0180 0.0216 0.0180 0.0214 0.0214 -
Mar 13, 2024 0.0194 0.0214 0.0194 0.0214 0.0214 -
Mar 12, 2024 0.0194 0.0194 0.0194 0.0194 0.0194 -
Mar 11, 2024 0.0218 0.0356 0.0218 0.0356 0.0356 -
Mar 8, 2024 0.0224 0.0224 0.0224 0.0224 0.0224 -
Mar 7, 2024 0.0222 0.0222 0.0222 0.0222 0.0222 -
Mar 6, 2024 0.0222 0.0258 0.0222 0.0258 0.0258 -
Mar 5, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 -
Mar 4, 2024 0.0224 0.0262 0.0224 0.0262 0.0262 -
Mar 1, 2024 0.0162 0.0162 0.0162 0.0162 0.0162 -
Feb 29, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 27, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 26, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 23, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 22, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 21, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 20, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 19, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 16, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 15, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 14, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 13, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 12, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 9, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 8, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 7, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 6, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 5, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 2, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Feb 1, 2024 0.0308 0.0388 0.0308 0.0378 0.0378 -
Jan 31, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 30, 2024 0.0224 0.0332 0.0224 0.0332 0.0332 -
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 26, 2024 0.0252 0.0370 0.0252 0.0364 0.0364 -
Jan 25, 2024 0.0262 0.0372 0.0262 0.0372 0.0372 -
Jan 24, 2024 0.0284 0.0370 0.0284 0.0370 0.0370 -
Jan 23, 2024 0.0278 0.0500 0.0278 0.0390 0.0390 4,895
Jan 22, 2024 0.0306 0.0416 0.0306 0.0416 0.0416 -
Jan 19, 2024 0.0324 0.0436 0.0324 0.0416 0.0416 -
Jan 18, 2024 0.0362 0.0434 0.0362 0.0434 0.0434 -
Jan 17, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 -
Jan 16, 2024 0.0406 0.0472 0.0406 0.0470 0.0470 -
Jan 15, 2024 0.0486 0.0486 0.0486 0.0486 0.0486 -
Jan 12, 2024 0.0418 0.0488 0.0418 0.0478 0.0478 -
Jan 11, 2024 0.0458 0.0514 0.0458 0.0514 0.0514 -
Jan 10, 2024 0.0438 0.0554 0.0438 0.0554 0.0554 -
Jan 9, 2024 0.0494 0.0572 0.0494 0.0552 0.0552 -
Jan 8, 2024 0.0490 0.0490 0.0490 0.0490 0.0490 -
Jan 5, 2024 0.0528 0.0584 0.0528 0.0584 0.0584 -
Jan 4, 2024 0.0538 0.0538 0.0538 0.0538 0.0538 -
Jan 3, 2024 0.0490 0.0614 0.0490 0.0614 0.0614 -
Jan 2, 2024 0.0468 0.0594 0.0468 0.0592 0.0592 -
Dec 29, 2023 0.0462 0.0608 0.0462 0.0608 0.0608 -
Dec 28, 2023 0.0378 0.0530 0.0378 0.0530 0.0530 -
Dec 27, 2023 0.0372 0.0500 0.0372 0.0500 0.0500 -
Dec 22, 2023 0.0364 0.0364 0.0364 0.0364 0.0364 -
Dec 21, 2023 0.0390 0.0472 0.0390 0.0472 0.0472 -
Dec 20, 2023 0.0334 0.0518 0.0334 0.0506 0.0506 -
Dec 19, 2023 0.0352 0.0444 0.0352 0.0434 0.0434 -
Dec 18, 2023 0.0362 0.0466 0.0362 0.0462 0.0462 -
Dec 15, 2023 0.0362 0.0464 0.0362 0.0464 0.0464 -
Dec 14, 2023 0.0386 0.0452 0.0386 0.0452 0.0452 -
Dec 13, 2023 0.0360 0.0452 0.0360 0.0452 0.0452 -
Dec 12, 2023 0.0414 0.0414 0.0414 0.0414 0.0414 -
Dec 11, 2023 0.0460 0.0528 0.0460 0.0528 0.0528 -
Dec 8, 2023 0.0454 0.0454 0.0454 0.0454 0.0454 -
Dec 7, 2023 0.0482 0.0482 0.0482 0.0482 0.0482 -
Dec 6, 2023 0.0256 0.0478 0.0256 0.0394 0.0394 -
Dec 5, 2023 0.0256 0.0374 0.0256 0.0374 0.0374 -
Dec 4, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 1, 2023 0.0258 0.0370 0.0258 0.0370 0.0370 -
Nov 30, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 -
Nov 29, 2023 0.0270 0.0400 0.0270 0.0400 0.0400 -
Nov 28, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 27, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 24, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 23, 2023 0.0280 0.0394 0.0280 0.0384 0.0384 -
Nov 22, 2023 0.0274 0.0388 0.0274 0.0388 0.0388 -
Nov 21, 2023 0.0322 0.0416 0.0322 0.0416 0.0416 -
Nov 20, 2023 0.0372 0.0438 0.0372 0.0438 0.0438 -
Nov 17, 2023 0.0382 0.0470 0.0382 0.0470 0.0470 -
Nov 16, 2023 0.0378 0.0378 0.0378 0.0378 0.0378 -
Nov 15, 2023 0.0370 0.0482 0.0370 0.0476 0.0476 -
Nov 14, 2023 0.0388 0.0388 0.0386 0.0386 0.0386 -
Nov 13, 2023 0.0354 0.0354 0.0354 0.0354 0.0354 -
Nov 10, 2023 0.0378 0.0458 0.0378 0.0458 0.0458 -
Nov 9, 2023 0.0374 0.0480 0.0374 0.0480 0.0480 -
Nov 8, 2023 0.0400 0.0588 0.0400 0.0588 0.0588 -
Nov 7, 2023 0.0394 0.0462 0.0394 0.0462 0.0462 -
Nov 6, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Nov 3, 2023 0.0314 0.0454 0.0314 0.0454 0.0454 -
Nov 2, 2023 0.0304 0.0422 0.0304 0.0422 0.0422 -
Nov 1, 2023 0.0344 0.0344 0.0344 0.0344 0.0344 -
Oct 31, 2023 0.0320 0.0500 0.0320 0.0444 0.0444 1,626
Oct 30, 2023 0.0346 0.0430 0.0346 0.0430 0.0430 -
Oct 27, 2023 0.0376 0.0426 0.0376 0.0426 0.0426 -
Oct 26, 2023 0.0362 0.0362 0.0362 0.0362 0.0362 -
Oct 25, 2023 0.0458 0.0510 0.0458 0.0468 0.0468 -

Related Tickers