TipRanks
Go Ultimate55% OFF

Faeth Therapeutics (4070) Historical Prices

DE:4070 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.3016.3016.3016.3016.30-2.40%00.00
Oct 29, 202616.7018.2016.7016.7016.70+0.00%1,10027.33
Oct 28, 202616.7016.7016.7016.7016.70+14.38%90.22
Oct 27, 202614.6014.6014.6014.6014.60-2.01%00.00
Oct 26, 202614.7014.9014.7014.9014.90-12.35%00.00
Oct 23, 202617.4017.4017.0017.0017.00-4.49%1453.84
Oct 22, 202617.8017.8017.8017.8017.80+0.00%00.00
Oct 21, 202618.0018.0017.8017.8017.80-3.26%00.00
Oct 20, 202616.8018.4016.8018.4018.40+7.60%40.11
Oct 19, 202616.3017.1016.3017.1017.10+4.91%10.03
Oct 16, 202617.9017.9016.3016.3016.30-1.21%250.67
Oct 15, 202617.3017.3016.5016.5016.50-10.33%1002.80
Oct 14, 202618.7019.0018.4018.4018.40-13.21%220.62
Oct 13, 202620.4021.2020.2021.2021.20-7.02%33211.02
Oct 12, 202622.8022.8022.8022.8022.80+1.79%00.00
Oct 09, 202622.4022.4022.4022.4022.40+2.75%00.00
Oct 08, 202621.8021.8021.8021.8021.80-3.54%50.17
Oct 07, 202623.4023.4022.6022.6022.60-8.13%00.00
Oct 06, 202623.6024.6023.6024.6024.60-0.81%501.71
Oct 05, 202624.8024.8024.8024.8024.80+0.00%00.00
Oct 02, 202624.6024.8024.4024.8024.80+0.00%80.27
Oct 01, 202625.8025.8024.8024.8024.80+2.48%50.17
Sep 30, 202624.2024.2024.2024.2024.20+0.83%00.00
Sep 29, 202624.0024.0024.0024.0024.00-0.83%20.07
Sep 28, 202624.2024.2024.2024.2024.20+0.00%00.00
Sep 25, 202625.0025.0024.2024.2024.20-3.20%501.77
Sep 24, 202627.2027.2025.0025.0025.00-10.07%361.30
Sep 23, 202628.8029.8027.8027.8027.80-2.80%893.39
Sep 22, 202628.6028.6028.2028.6028.60+1.42%150.58
Sep 21, 202629.6029.6028.2028.2028.20-5.37%100.39
Sep 18, 202630.2030.8029.8029.8029.80-1.97%1144.74
Sep 17, 202629.4030.4029.4030.4030.40+0.66%50.21
Sep 16, 202630.2030.2030.2030.2030.20-3.82%10.04
Sep 15, 202633.4033.4030.6031.4031.40-6.55%492.12
Sep 14, 202631.8033.6031.8033.6033.60+1.82%00.00
Sep 11, 202633.0033.0033.0033.0033.00+7.84%00.00
Sep 10, 202630.6030.6030.6030.6030.60-2.55%00.00
Sep 09, 202633.2033.2031.4031.4031.40-9.25%00.00
Sep 08, 202634.0034.6034.0034.6034.60+1.76%00.00
Sep 07, 202634.0034.0034.0034.0034.00+0.00%00.00
Sep 04, 202633.0034.0033.0034.0034.00+4.94%331.46
Sep 03, 202633.2034.0032.4032.4032.40-2.41%522.38
Sep 02, 202629.2033.2028.8033.2033.20+15.28%71969.16
Sep 01, 202627.8028.8027.8028.8028.80+2.86%646.82
Aug 31, 202628.8028.8027.8028.0028.00-1.41%141.53
Aug 28, 202628.4028.4028.4028.4028.40-1.39%769.56
Aug 27, 202627.8028.8027.8028.8028.80-0.69%141.81
Aug 26, 202629.0029.0029.0029.0029.00-0.68%507.21
Aug 25, 202629.2029.2029.2029.2029.20+4.29%6611.21
Aug 24, 202627.0028.0027.0028.0028.00+3.70%15243.73