Biocartis Group NV (EBR:BCART)
0.2900
0.00 (0.00%)
At close: Aug 1, 2025, 5:30 PM CET
Instructure Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 19, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 18, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 17, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 16, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 13, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 12, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 11, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 10, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 9, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 6, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 5, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 4, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 3, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Oct 2, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Sep 29, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Sep 28, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Sep 27, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Sep 26, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Sep 25, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Sep 22, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 112,228 |
Sep 21, 2023 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.03% | 64,739 |
Sep 20, 2023 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 83,477 |
Sep 19, 2023 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.17% | 155,258 |
Sep 18, 2023 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.51% | 113,067 |
Sep 15, 2023 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 121,536 |
Sep 14, 2023 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.16% | 148,374 |
Sep 13, 2023 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 133,111 |
Sep 12, 2023 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.13% | 126,715 |
Sep 11, 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 80,251 |
Sep 8, 2023 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.88% | 120,181 |
Sep 7, 2023 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 2.38% | 127,896 |
Sep 6, 2023 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 124,242 |
Sep 5, 2023 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.16% | 188,763 |
Sep 4, 2023 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 82,472 |
Sep 1, 2023 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -2.44% | 157,992 |
Aug 31, 2023 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 0.46% | 192,112 |
Aug 30, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.06% | 48,934 |
Aug 29, 2023 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.07% | 85,200 |
Aug 28, 2023 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.21% | 53,565 |
Aug 25, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.91% | 35,853 |
Aug 24, 2023 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.51% | 241,734 |
Aug 23, 2023 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.58% | 54,371 |
Aug 22, 2023 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -3.64% | 42,070 |
Aug 21, 2023 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.88% | 113,655 |
Aug 18, 2023 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.12% | 50,184 |
Aug 17, 2023 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.53% | 92,256 |
Aug 16, 2023 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 82,569 |
Aug 15, 2023 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 112,960 |
Aug 14, 2023 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 451,537 |