Artgen Biotech PJSC (MOEX:ISKJ)
Russia · Delayed Price · Currency is RUB 59.54
+0.84 (1.43%)
At close: Jul 8, 2022
Artgen Biotech PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 59.30 | 61.82 | 59.12 | 59.54 | 59.54 | 1.43% | 261,910 |
| Jul 7, 2022 | 61.04 | 63.24 | 58.02 | 58.70 | 58.70 | -3.26% | 400,380 |
| Jul 6, 2022 | 56.80 | 62.38 | 56.10 | 60.68 | 60.68 | 7.63% | 919,000 |
| Jul 5, 2022 | 57.00 | 57.40 | 55.80 | 56.38 | 56.38 | -0.91% | 132,520 |
| Jul 4, 2022 | 56.30 | 59.00 | 56.30 | 56.90 | 56.90 | 1.10% | 196,480 |
| Jul 1, 2022 | 57.78 | 57.80 | 55.86 | 56.28 | 56.28 | -2.66% | 160,420 |
| Jun 30, 2022 | 60.30 | 60.56 | 55.50 | 57.82 | 57.82 | -4.59% | 371,000 |
| Jun 29, 2022 | 62.42 | 62.42 | 58.62 | 60.60 | 60.60 | -2.42% | 224,610 |
| Jun 28, 2022 | 62.72 | 63.18 | 61.20 | 62.10 | 62.10 | -0.96% | 134,220 |
| Jun 27, 2022 | 61.40 | 65.38 | 61.04 | 62.70 | 62.70 | 2.12% | 317,660 |
| Jun 24, 2022 | 62.02 | 62.60 | 61.26 | 61.40 | 61.40 | -1.22% | 103,960 |
| Jun 23, 2022 | 62.70 | 62.94 | 61.00 | 62.16 | 62.16 | -0.54% | 105,370 |
| Jun 22, 2022 | 63.20 | 63.20 | 61.00 | 62.50 | 62.50 | -1.14% | 116,930 |
| Jun 21, 2022 | 64.34 | 64.46 | 62.44 | 63.22 | 63.22 | -0.75% | 117,270 |
| Jun 20, 2022 | 63.42 | 64.50 | 62.20 | 63.70 | 63.70 | 0.47% | 142,060 |
| Jun 17, 2022 | 63.60 | 65.48 | 62.08 | 63.40 | 63.40 | -0.31% | 295,050 |
| Jun 16, 2022 | 65.78 | 65.80 | 63.08 | 63.60 | 63.60 | -2.45% | 424,760 |
| Jun 15, 2022 | 65.20 | 66.50 | 64.60 | 65.20 | 65.20 | - | 78,230 |
| Jun 14, 2022 | 67.18 | 67.18 | 64.02 | 65.20 | 65.20 | -2.69% | 97,930 |
| Jun 10, 2022 | 67.68 | 68.00 | 66.06 | 67.00 | 67.00 | - | 80,410 |
| Jun 9, 2022 | 68.06 | 68.06 | 66.00 | 67.00 | 67.00 | -1.33% | 116,290 |
| Jun 8, 2022 | 70.76 | 70.76 | 67.38 | 67.90 | 67.90 | -0.44% | 103,890 |
| Jun 7, 2022 | 68.38 | 70.46 | 67.00 | 68.20 | 68.20 | 1.76% | 221,620 |
| Jun 6, 2022 | 67.10 | 68.40 | 66.06 | 67.02 | 67.02 | -0.12% | 135,020 |
| Jun 3, 2022 | 68.12 | 68.14 | 67.00 | 67.10 | 67.10 | -1.50% | 103,900 |
| Jun 2, 2022 | 69.22 | 69.88 | 68.02 | 68.12 | 68.12 | -1.42% | 75,130 |
| Jun 1, 2022 | 69.34 | 70.00 | 68.00 | 69.10 | 69.10 | -0.35% | 125,430 |
| May 31, 2022 | 71.20 | 71.34 | 69.00 | 69.34 | 69.34 | -2.31% | 108,260 |
| May 30, 2022 | 70.20 | 71.40 | 69.00 | 70.98 | 70.98 | 1.55% | 195,150 |
| May 27, 2022 | 70.00 | 70.84 | 68.70 | 69.90 | 69.90 | 1.04% | 172,260 |
| May 26, 2022 | 70.00 | 72.50 | 68.14 | 69.18 | 69.18 | -0.63% | 289,830 |
| May 25, 2022 | 70.22 | 70.86 | 69.50 | 69.62 | 69.62 | -0.71% | 94,880 |
| May 24, 2022 | 71.22 | 72.42 | 68.40 | 70.12 | 70.12 | -2.12% | 210,910 |
| May 23, 2022 | 75.20 | 76.30 | 71.02 | 71.64 | 71.64 | -3.58% | 267,670 |
| May 20, 2022 | 78.00 | 78.00 | 72.60 | 74.30 | 74.30 | -3.63% | 300,890 |
| May 19, 2022 | 74.40 | 79.30 | 74.40 | 77.10 | 77.10 | 5.18% | 1,332,680 |
| May 18, 2022 | 73.00 | 75.98 | 72.16 | 73.30 | 73.30 | 1.24% | 494,020 |
| May 17, 2022 | 72.50 | 74.40 | 69.16 | 72.40 | 72.40 | 3.99% | 675,890 |
| May 16, 2022 | 66.42 | 72.60 | 66.42 | 69.62 | 69.62 | 4.50% | 574,880 |
| May 13, 2022 | 66.00 | 68.72 | 65.32 | 66.62 | 66.62 | 0.94% | 181,130 |
| May 12, 2022 | 68.24 | 69.30 | 65.52 | 66.00 | 66.00 | -3.90% | 247,710 |
| May 11, 2022 | 69.40 | 70.90 | 68.00 | 68.68 | 68.68 | -0.92% | 182,020 |
| May 6, 2022 | 72.00 | 72.00 | 68.60 | 69.32 | 69.32 | -2.75% | 201,850 |
| May 5, 2022 | 73.40 | 73.92 | 71.00 | 71.28 | 71.28 | -3.28% | 314,160 |
| May 4, 2022 | 74.04 | 75.46 | 73.02 | 73.70 | 73.70 | -2.36% | 216,230 |
| Apr 29, 2022 | 74.50 | 77.68 | 73.20 | 75.48 | 75.48 | 2.00% | 363,270 |
| Apr 28, 2022 | 72.78 | 77.78 | 71.00 | 74.00 | 74.00 | 1.68% | 1,087,200 |
| Apr 27, 2022 | 72.72 | 77.70 | 71.10 | 72.78 | 72.78 | 0.08% | 414,310 |
| Apr 26, 2022 | 71.04 | 73.64 | 69.12 | 72.72 | 72.72 | 2.60% | 240,550 |
| Apr 25, 2022 | 73.60 | 74.90 | 69.02 | 70.88 | 70.88 | -1.56% | 213,460 |