Stockholm - Delayed Quote SEK
Cereno Scientific AB (publ) (CRNO-B.ST)
8.00
+0.03
+(0.38%)
At close: April 25 at 5:29:38 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.05 | 8.10 | 7.97 | 8.00 | 8.00 | 503,412 |
| Apr 24, 2025 | 8.07 | 8.15 | 7.92 | 7.97 | 7.97 | 394,824 |
| Apr 23, 2025 | 8.16 | 8.23 | 7.75 | 8.08 | 8.08 | 1,441,948 |
| Apr 22, 2025 | 7.64 | 8.18 | 7.64 | 8.09 | 8.09 | 1,800,994 |
| Apr 17, 2025 | 7.38 | 7.76 | 7.36 | 7.62 | 7.62 | 633,148 |
| Apr 16, 2025 | 7.16 | 7.40 | 7.16 | 7.33 | 7.33 | 776,269 |
| Apr 15, 2025 | 6.90 | 7.32 | 6.90 | 7.16 | 7.16 | 1,059,767 |
| Apr 14, 2025 | 6.30 | 6.94 | 6.30 | 6.89 | 6.89 | 1,225,157 |
| Apr 11, 2025 | 6.16 | 6.34 | 6.07 | 6.30 | 6.30 | 605,223 |
| Apr 10, 2025 | 6.28 | 6.40 | 6.05 | 6.12 | 6.12 | 603,161 |
| Apr 9, 2025 | 5.88 | 6.01 | 5.80 | 5.99 | 5.99 | 569,496 |
| Apr 8, 2025 | 5.73 | 6.08 | 5.73 | 6.01 | 6.01 | 516,277 |
| Apr 7, 2025 | 5.70 | 5.85 | 5.25 | 5.82 | 5.82 | 1,303,968 |
| Apr 4, 2025 | 5.93 | 6.14 | 5.59 | 5.87 | 5.87 | 770,500 |
| Apr 3, 2025 | 5.99 | 6.19 | 5.80 | 5.97 | 5.97 | 825,624 |
| Apr 2, 2025 | 5.82 | 6.33 | 5.77 | 6.11 | 6.11 | 1,153,014 |
| Apr 1, 2025 | 5.68 | 5.89 | 5.68 | 5.88 | 5.88 | 856,808 |
| Mar 31, 2025 | 5.69 | 5.69 | 5.44 | 5.61 | 5.61 | 598,719 |
| Mar 28, 2025 | 5.65 | 5.83 | 5.57 | 5.71 | 5.71 | 595,445 |
| Mar 27, 2025 | 5.61 | 5.65 | 5.20 | 5.65 | 5.65 | 876,682 |
| Mar 26, 2025 | 5.70 | 5.75 | 5.53 | 5.61 | 5.61 | 541,646 |
| Mar 25, 2025 | 5.47 | 5.68 | 5.47 | 5.59 | 5.59 | 656,406 |
| Mar 24, 2025 | 5.26 | 5.44 | 5.25 | 5.44 | 5.44 | 735,773 |
| Mar 21, 2025 | 5.24 | 5.26 | 5.14 | 5.25 | 5.25 | 316,991 |
| Mar 20, 2025 | 5.24 | 5.25 | 5.14 | 5.24 | 5.24 | 320,857 |
| Mar 19, 2025 | 5.24 | 5.25 | 5.07 | 5.25 | 5.25 | 326,835 |
| Mar 18, 2025 | 5.09 | 5.43 | 5.09 | 5.25 | 5.25 | 469,134 |
| Mar 17, 2025 | 5.09 | 5.24 | 5.02 | 5.09 | 5.09 | 512,438 |
| Mar 14, 2025 | 4.84 | 5.09 | 4.83 | 5.09 | 5.09 | 407,351 |
| Mar 13, 2025 | 4.86 | 4.95 | 4.75 | 4.84 | 4.84 | 573,917 |
| Mar 12, 2025 | 4.78 | 4.94 | 4.72 | 4.86 | 4.86 | 438,598 |
| Mar 11, 2025 | 4.92 | 4.93 | 4.79 | 4.80 | 4.80 | 550,053 |
| Mar 10, 2025 | 4.96 | 5.02 | 4.90 | 4.92 | 4.92 | 368,678 |
| Mar 7, 2025 | 5.01 | 5.01 | 4.90 | 4.96 | 4.96 | 341,623 |
| Mar 6, 2025 | 5.16 | 5.18 | 4.93 | 5.01 | 5.01 | 716,583 |
| Mar 5, 2025 | 5.30 | 5.40 | 5.07 | 5.15 | 5.15 | 687,557 |
| Mar 4, 2025 | 5.78 | 5.78 | 5.09 | 5.22 | 5.22 | 1,172,416 |
| Mar 3, 2025 | 5.39 | 5.90 | 5.36 | 5.80 | 5.80 | 943,183 |
| Feb 28, 2025 | 5.36 | 5.45 | 5.22 | 5.42 | 5.42 | 487,585 |
| Feb 27, 2025 | 5.22 | 5.40 | 5.16 | 5.35 | 5.35 | 641,411 |
| Feb 26, 2025 | 4.99 | 5.30 | 4.85 | 5.20 | 5.20 | 910,206 |
| Feb 25, 2025 | 5.10 | 5.10 | 4.76 | 4.91 | 4.91 | 1,321,672 |
| Feb 24, 2025 | 4.99 | 5.07 | 4.70 | 4.80 | 4.80 | 610,015 |
| Feb 21, 2025 | 5.01 | 5.09 | 4.96 | 4.99 | 4.99 | 248,057 |
| Feb 20, 2025 | 5.00 | 5.03 | 4.93 | 5.01 | 5.01 | 375,377 |
| Feb 19, 2025 | 5.01 | 5.04 | 4.97 | 5.00 | 5.00 | 316,525 |
| Feb 18, 2025 | 5.06 | 5.09 | 4.96 | 5.00 | 5.00 | 470,886 |
| Feb 17, 2025 | 5.10 | 5.20 | 5.02 | 5.03 | 5.03 | 265,308 |
| Feb 14, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 261,305 |
| Feb 13, 2025 | 5.01 | 5.14 | 5.01 | 5.08 | 5.08 | 283,312 |
| Feb 12, 2025 | 5.03 | 5.10 | 4.95 | 5.05 | 5.05 | 263,729 |
| Feb 11, 2025 | 5.05 | 5.19 | 5.00 | 5.01 | 5.01 | 460,883 |
| Feb 10, 2025 | 5.02 | 5.05 | 4.83 | 5.00 | 5.00 | 640,009 |
| Feb 7, 2025 | 4.95 | 5.11 | 4.94 | 5.02 | 5.02 | 476,703 |
| Feb 6, 2025 | 4.97 | 5.07 | 4.88 | 4.98 | 4.98 | 789,803 |
| Feb 5, 2025 | 5.00 | 5.03 | 4.85 | 4.97 | 4.97 | 887,958 |
| Feb 4, 2025 | 5.03 | 5.15 | 4.97 | 5.00 | 5.00 | 451,619 |
| Feb 3, 2025 | 5.03 | 5.15 | 4.95 | 5.02 | 5.02 | 942,318 |
| Jan 31, 2025 | 5.22 | 5.24 | 5.14 | 5.18 | 5.18 | 371,615 |
| Jan 30, 2025 | 5.03 | 5.22 | 5.02 | 5.22 | 5.22 | 355,149 |
| Jan 29, 2025 | 5.09 | 5.14 | 5.07 | 5.08 | 5.08 | 287,672 |
| Jan 28, 2025 | 5.11 | 5.12 | 5.05 | 5.11 | 5.11 | 322,375 |
| Jan 27, 2025 | 5.12 | 5.22 | 5.10 | 5.12 | 5.12 | 648,549 |
| Jan 24, 2025 | 5.15 | 5.29 | 5.10 | 5.24 | 5.24 | 685,725 |
| Jan 23, 2025 | 5.11 | 5.20 | 5.06 | 5.15 | 5.15 | 294,152 |
| Jan 22, 2025 | 5.14 | 5.19 | 5.08 | 5.12 | 5.12 | 237,636 |
| Jan 21, 2025 | 5.09 | 5.59 | 5.04 | 5.14 | 5.14 | 731,035 |
| Jan 20, 2025 | 5.20 | 5.20 | 5.05 | 5.09 | 5.09 | 561,353 |
| Jan 17, 2025 | 5.39 | 5.39 | 5.16 | 5.20 | 5.20 | 385,695 |
| Jan 16, 2025 | 5.25 | 5.28 | 5.17 | 5.22 | 5.22 | 341,193 |
| Jan 15, 2025 | 5.07 | 5.28 | 5.07 | 5.24 | 5.24 | 735,526 |
| Jan 14, 2025 | 5.20 | 5.39 | 5.08 | 5.10 | 5.10 | 347,429 |
| Jan 13, 2025 | 5.35 | 5.39 | 5.11 | 5.20 | 5.20 | 646,142 |
| Jan 10, 2025 | 5.16 | 5.44 | 5.00 | 5.35 | 5.35 | 699,006 |
| Jan 9, 2025 | 5.12 | 5.28 | 5.01 | 5.16 | 5.16 | 616,770 |
| Jan 8, 2025 | 5.36 | 5.36 | 5.05 | 5.11 | 5.11 | 878,947 |
| Jan 7, 2025 | 5.59 | 5.63 | 5.32 | 5.32 | 5.32 | 735,059 |
| Jan 3, 2025 | 5.71 | 5.89 | 5.53 | 5.59 | 5.59 | 649,018 |
| Jan 2, 2025 | 5.50 | 5.76 | 5.41 | 5.72 | 5.72 | 854,211 |
| Dec 30, 2024 | 5.49 | 5.82 | 5.35 | 5.50 | 5.50 | 866,472 |
| Dec 27, 2024 | 5.44 | 5.86 | 5.40 | 5.43 | 5.43 | 803,986 |
| Dec 23, 2024 | 5.20 | 5.55 | 5.14 | 5.41 | 5.41 | 984,095 |
| Dec 20, 2024 | 5.18 | 5.20 | 4.95 | 5.10 | 5.10 | 717,296 |
| Dec 19, 2024 | 5.17 | 5.28 | 5.04 | 5.20 | 5.20 | 525,929 |
| Dec 18, 2024 | 5.34 | 5.35 | 5.12 | 5.29 | 5.29 | 541,052 |
| Dec 17, 2024 | 5.43 | 5.44 | 5.32 | 5.37 | 5.37 | 233,670 |
| Dec 16, 2024 | 5.50 | 5.50 | 5.35 | 5.43 | 5.43 | 429,235 |
| Dec 13, 2024 | 5.48 | 5.50 | 5.36 | 5.50 | 5.50 | 454,880 |
| Dec 12, 2024 | 5.69 | 5.69 | 5.42 | 5.50 | 5.50 | 441,078 |
| Dec 11, 2024 | 5.73 | 5.73 | 5.49 | 5.55 | 5.55 | 440,227 |
| Dec 10, 2024 | 5.72 | 5.89 | 5.55 | 5.64 | 5.64 | 594,787 |
| Dec 9, 2024 | 5.93 | 5.93 | 5.47 | 5.72 | 5.72 | 1,535,677 |
| Dec 6, 2024 | 6.20 | 6.20 | 5.89 | 5.93 | 5.93 | 1,046,498 |
| Dec 5, 2024 | 6.23 | 6.46 | 6.18 | 6.22 | 6.22 | 810,587 |
| Dec 4, 2024 | 6.11 | 6.26 | 6.03 | 6.24 | 6.24 | 793,450 |
| Dec 3, 2024 | 5.97 | 6.14 | 5.95 | 6.10 | 6.10 | 709,778 |
| Dec 2, 2024 | 5.66 | 5.98 | 5.57 | 5.97 | 5.97 | 1,106,614 |
| Nov 29, 2024 | 5.07 | 5.66 | 5.00 | 5.66 | 5.66 | 1,769,485 |
| Nov 28, 2024 | 4.98 | 5.14 | 4.91 | 5.08 | 5.08 | 941,600 |
| Nov 27, 2024 | 5.09 | 5.10 | 4.94 | 4.98 | 4.98 | 525,501 |
| Nov 26, 2024 | 5.00 | 5.14 | 5.00 | 5.08 | 5.08 | 1,039,528 |
| Nov 25, 2024 | 4.93 | 5.15 | 4.82 | 4.99 | 4.99 | 752,387 |
| Nov 22, 2024 | 4.87 | 4.95 | 4.75 | 4.93 | 4.93 | 645,441 |
| Nov 21, 2024 | 4.90 | 5.01 | 4.80 | 4.90 | 4.90 | 671,037 |
| Nov 20, 2024 | 4.99 | 5.00 | 4.86 | 4.95 | 4.95 | 344,787 |
| Nov 19, 2024 | 4.99 | 5.02 | 4.80 | 4.98 | 4.98 | 579,735 |
| Nov 18, 2024 | 5.18 | 5.18 | 4.94 | 5.01 | 5.01 | 614,877 |
| Nov 15, 2024 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 655,184 |
| Nov 14, 2024 | 4.94 | 5.18 | 4.90 | 5.00 | 5.00 | 773,957 |
| Nov 13, 2024 | 4.94 | 5.11 | 4.80 | 4.91 | 4.91 | 609,324 |
| Nov 12, 2024 | 4.96 | 5.18 | 4.78 | 4.94 | 4.94 | 668,374 |
| Nov 11, 2024 | 5.20 | 5.53 | 4.92 | 4.98 | 4.98 | 1,478,468 |
| Nov 8, 2024 | 5.04 | 5.04 | 4.72 | 4.87 | 4.87 | 716,953 |
| Nov 7, 2024 | 5.01 | 5.15 | 5.00 | 5.02 | 5.02 | 305,960 |
| Nov 6, 2024 | 4.99 | 5.10 | 4.91 | 5.00 | 5.00 | 595,699 |
| Nov 5, 2024 | 5.00 | 5.04 | 4.85 | 4.98 | 4.98 | 685,787 |
| Nov 4, 2024 | 5.28 | 5.38 | 5.04 | 5.05 | 5.05 | 813,997 |
| Nov 1, 2024 | 5.30 | 5.39 | 5.20 | 5.28 | 5.28 | 274,500 |
| Oct 31, 2024 | 5.30 | 5.45 | 5.22 | 5.30 | 5.30 | 371,999 |
| Oct 30, 2024 | 5.41 | 5.43 | 5.20 | 5.23 | 5.23 | 512,991 |
| Oct 29, 2024 | 5.49 | 5.68 | 5.38 | 5.39 | 5.39 | 518,556 |
| Oct 28, 2024 | 5.54 | 5.70 | 5.40 | 5.49 | 5.49 | 601,906 |
| Oct 25, 2024 | 5.55 | 5.96 | 5.36 | 5.54 | 5.54 | 1,019,149 |
| Oct 24, 2024 | 5.57 | 5.64 | 5.42 | 5.55 | 5.55 | 497,839 |
| Oct 23, 2024 | 5.67 | 5.67 | 5.39 | 5.58 | 5.58 | 538,538 |
| Oct 22, 2024 | 5.45 | 5.60 | 5.30 | 5.39 | 5.39 | 465,911 |
| Oct 21, 2024 | 5.35 | 5.58 | 5.01 | 5.45 | 5.45 | 1,979,591 |
| Oct 18, 2024 | 5.71 | 5.71 | 5.20 | 5.30 | 5.30 | 1,941,172 |
| Oct 17, 2024 | 6.14 | 6.26 | 5.61 | 5.70 | 5.70 | 1,729,556 |
| Oct 16, 2024 | 6.05 | 6.20 | 5.97 | 6.15 | 6.15 | 582,903 |
| Oct 15, 2024 | 5.91 | 6.13 | 5.64 | 6.05 | 6.05 | 836,286 |
| Oct 14, 2024 | 6.19 | 6.24 | 5.80 | 5.86 | 5.86 | 953,080 |
| Oct 11, 2024 | 6.11 | 6.33 | 5.84 | 6.10 | 6.10 | 1,659,578 |
| Oct 10, 2024 | 5.10 | 6.36 | 5.00 | 6.23 | 6.23 | 7,465,656 |
| Oct 9, 2024 | 5.96 | 5.96 | 5.20 | 5.21 | 5.21 | 4,710,975 |
| Oct 8, 2024 | 6.48 | 6.48 | 5.82 | 6.00 | 6.00 | 2,655,757 |
| Oct 7, 2024 | 6.97 | 6.97 | 6.22 | 6.40 | 6.40 | 2,486,043 |
| Oct 4, 2024 | 7.29 | 7.29 | 6.80 | 6.98 | 6.98 | 1,487,538 |
| Oct 3, 2024 | 7.25 | 7.39 | 7.12 | 7.17 | 7.17 | 921,841 |
| Oct 2, 2024 | 7.37 | 7.50 | 6.64 | 7.14 | 7.14 | 5,005,991 |
| Oct 1, 2024 | 8.26 | 8.26 | 7.31 | 7.38 | 7.38 | 3,687,234 |
| Sep 30, 2024 | 9.43 | 9.50 | 7.78 | 8.40 | 8.40 | 8,613,118 |
| Sep 27, 2024 | 7.26 | 7.47 | 6.83 | 6.99 | 6.99 | 2,075,404 |
| Sep 26, 2024 | 6.79 | 7.33 | 6.74 | 7.20 | 7.20 | 1,668,540 |
| Sep 25, 2024 | 6.50 | 6.74 | 6.20 | 6.60 | 6.60 | 1,618,485 |
| Sep 24, 2024 | 6.13 | 6.30 | 5.92 | 6.12 | 6.12 | 569,700 |
| Sep 23, 2024 | 6.25 | 6.39 | 6.04 | 6.13 | 6.13 | 723,979 |
| Sep 20, 2024 | 6.14 | 6.40 | 6.12 | 6.22 | 6.22 | 791,411 |
| Sep 19, 2024 | 6.00 | 6.39 | 5.90 | 6.12 | 6.12 | 956,273 |
| Sep 18, 2024 | 5.70 | 5.94 | 5.65 | 5.90 | 5.90 | 546,985 |
| Sep 17, 2024 | 5.76 | 5.91 | 5.66 | 5.70 | 5.70 | 668,669 |
| Sep 16, 2024 | 5.84 | 5.84 | 5.64 | 5.76 | 5.76 | 813,884 |
| Sep 13, 2024 | 5.89 | 5.93 | 5.70 | 5.84 | 5.84 | 691,581 |
| Sep 12, 2024 | 5.89 | 5.97 | 5.80 | 5.89 | 5.89 | 494,000 |
| Sep 11, 2024 | 5.95 | 5.95 | 5.82 | 5.89 | 5.89 | 508,034 |
| Sep 10, 2024 | 5.99 | 5.99 | 5.85 | 5.90 | 5.90 | 763,646 |
| Sep 9, 2024 | 6.06 | 6.10 | 5.86 | 5.99 | 5.99 | 557,336 |
| Sep 6, 2024 | 6.09 | 6.10 | 5.78 | 6.03 | 6.03 | 793,903 |
| Sep 5, 2024 | 6.24 | 6.30 | 5.99 | 6.10 | 6.10 | 453,914 |
| Sep 4, 2024 | 6.28 | 6.28 | 5.61 | 6.15 | 6.15 | 958,704 |
| Sep 3, 2024 | 6.40 | 6.50 | 6.22 | 6.30 | 6.30 | 774,058 |
| Sep 2, 2024 | 6.66 | 6.75 | 6.20 | 6.28 | 6.28 | 560,830 |
| Aug 30, 2024 | 6.64 | 6.70 | 6.45 | 6.55 | 6.55 | 885,021 |
| Aug 29, 2024 | 6.69 | 6.70 | 6.25 | 6.55 | 6.55 | 893,214 |
| Aug 28, 2024 | 6.60 | 6.69 | 6.53 | 6.69 | 6.69 | 843,845 |
| Aug 27, 2024 | 6.45 | 6.60 | 6.39 | 6.52 | 6.52 | 934,668 |
| Aug 26, 2024 | 6.23 | 6.49 | 6.20 | 6.38 | 6.38 | 944,554 |
| Aug 23, 2024 | 6.29 | 6.30 | 6.14 | 6.23 | 6.23 | 588,596 |
| Aug 22, 2024 | 6.00 | 6.25 | 5.95 | 6.16 | 6.16 | 763,852 |
| Aug 21, 2024 | 5.65 | 5.99 | 5.65 | 5.95 | 5.95 | 580,471 |
| Aug 20, 2024 | 5.89 | 5.89 | 5.50 | 5.60 | 5.60 | 447,882 |
| Aug 19, 2024 | 5.89 | 5.98 | 5.68 | 5.80 | 5.80 | 491,974 |
| Aug 16, 2024 | 5.91 | 5.99 | 5.72 | 5.87 | 5.87 | 483,116 |
| Aug 15, 2024 | 5.95 | 6.05 | 5.70 | 5.80 | 5.80 | 366,138 |
| Aug 14, 2024 | 6.05 | 6.19 | 5.80 | 5.95 | 5.95 | 383,461 |
| Aug 13, 2024 | 6.24 | 6.24 | 6.00 | 6.05 | 6.05 | 300,577 |
| Aug 12, 2024 | 6.38 | 6.40 | 6.05 | 6.16 | 6.16 | 304,630 |
| Aug 9, 2024 | 6.25 | 6.36 | 6.16 | 6.34 | 6.34 | 449,919 |
| Aug 8, 2024 | 6.23 | 6.30 | 5.95 | 6.25 | 6.25 | 620,203 |
| Aug 7, 2024 | 5.80 | 6.24 | 5.63 | 6.23 | 6.23 | 810,215 |
| Aug 6, 2024 | 5.41 | 5.80 | 5.40 | 5.77 | 5.77 | 651,973 |
| Aug 5, 2024 | 5.65 | 5.65 | 5.10 | 5.40 | 5.40 | 2,014,040 |
| Aug 2, 2024 | 5.70 | 6.30 | 5.70 | 5.79 | 5.79 | 270,670 |
| Aug 1, 2024 | 5.89 | 5.93 | 5.66 | 5.80 | 5.80 | 567,140 |
| Jul 31, 2024 | 5.90 | 5.95 | 5.60 | 5.84 | 5.84 | 889,977 |
| Jul 30, 2024 | 6.09 | 6.09 | 5.60 | 5.90 | 5.90 | 1,206,148 |
| Jul 29, 2024 | 6.18 | 6.20 | 5.96 | 6.01 | 6.01 | 957,084 |
| Jul 26, 2024 | 6.11 | 6.23 | 6.05 | 6.18 | 6.18 | 820,153 |
| Jul 25, 2024 | 6.25 | 6.30 | 6.05 | 6.10 | 6.10 | 614,135 |
| Jul 24, 2024 | 6.43 | 6.45 | 6.11 | 6.25 | 6.25 | 576,508 |
| Jul 23, 2024 | 6.40 | 6.50 | 6.34 | 6.39 | 6.39 | 510,580 |
| Jul 22, 2024 | 6.34 | 6.49 | 6.27 | 6.41 | 6.41 | 608,779 |
| Jul 19, 2024 | 6.34 | 6.38 | 6.14 | 6.28 | 6.28 | 380,000 |
| Jul 18, 2024 | 6.30 | 6.43 | 6.20 | 6.30 | 6.30 | 645,552 |
| Jul 17, 2024 | 6.09 | 6.30 | 6.07 | 6.29 | 6.29 | 583,715 |
| Jul 16, 2024 | 6.28 | 6.28 | 5.88 | 6.10 | 6.10 | 1,826,205 |
| Jul 15, 2024 | 6.79 | 6.80 | 6.12 | 6.30 | 6.30 | 1,043,905 |
| Jul 12, 2024 | 6.93 | 7.00 | 6.60 | 6.70 | 6.70 | 1,078,227 |
| Jul 11, 2024 | 6.79 | 6.98 | 6.45 | 6.92 | 6.92 | 1,442,401 |
| Jul 10, 2024 | 7.13 | 7.25 | 6.72 | 6.80 | 6.80 | 1,271,982 |
| Jul 9, 2024 | 7.32 | 7.44 | 6.60 | 7.09 | 7.09 | 3,483,548 |
| Jul 8, 2024 | 6.55 | 7.33 | 6.50 | 7.23 | 7.23 | 3,910,302 |
| Jul 5, 2024 | 6.05 | 6.45 | 6.04 | 6.45 | 6.45 | 2,206,414 |
| Jul 4, 2024 | 5.84 | 5.99 | 5.78 | 5.99 | 5.99 | 1,166,149 |
| Jul 3, 2024 | 5.75 | 5.89 | 5.60 | 5.76 | 5.76 | 1,849,969 |
| Jul 2, 2024 | 5.04 | 5.74 | 5.02 | 5.62 | 5.62 | 3,202,238 |
| Jul 1, 2024 | 4.85 | 5.05 | 4.84 | 4.95 | 4.95 | 1,430,623 |
| Jun 28, 2024 | 4.45 | 4.80 | 4.45 | 4.76 | 4.76 | 2,611,257 |
| Jun 27, 2024 | 4.37 | 4.39 | 4.25 | 4.35 | 4.35 | 312,264 |
| Jun 26, 2024 | 4.37 | 4.38 | 4.25 | 4.38 | 4.38 | 284,419 |
| Jun 25, 2024 | 4.29 | 4.40 | 4.22 | 4.38 | 4.38 | 437,116 |
| Jun 24, 2024 | 4.38 | 4.40 | 4.20 | 4.27 | 4.27 | 506,889 |
| Jun 20, 2024 | 4.35 | 4.40 | 4.29 | 4.38 | 4.38 | 210,995 |
| Jun 19, 2024 | 4.35 | 4.44 | 4.26 | 4.29 | 4.29 | 287,504 |
| Jun 18, 2024 | 4.45 | 4.51 | 4.30 | 4.35 | 4.35 | 571,659 |
| Jun 17, 2024 | 4.40 | 4.50 | 4.25 | 4.45 | 4.45 | 529,925 |
| Jun 14, 2024 | 4.21 | 4.30 | 4.15 | 4.24 | 4.24 | 271,057 |
| Jun 13, 2024 | 4.34 | 4.34 | 4.15 | 4.21 | 4.21 | 402,419 |
| Jun 12, 2024 | 4.36 | 4.40 | 4.19 | 4.28 | 4.28 | 294,945 |
| Jun 11, 2024 | 4.42 | 4.42 | 4.25 | 4.35 | 4.35 | 411,106 |
| Jun 10, 2024 | 4.42 | 4.43 | 4.29 | 4.42 | 4.42 | 357,578 |
| Jun 7, 2024 | 4.40 | 4.50 | 4.36 | 4.42 | 4.42 | 428,766 |
| Jun 5, 2024 | 4.36 | 4.45 | 4.33 | 4.40 | 4.40 | 562,173 |
| Jun 4, 2024 | 4.30 | 4.35 | 4.20 | 4.34 | 4.34 | 208,276 |
| Jun 3, 2024 | 4.34 | 4.40 | 4.20 | 4.26 | 4.26 | 470,450 |
| May 31, 2024 | 4.26 | 4.30 | 4.22 | 4.27 | 4.27 | 275,229 |
| May 30, 2024 | 4.28 | 4.29 | 4.18 | 4.26 | 4.26 | 316,939 |
| May 29, 2024 | 4.41 | 4.45 | 4.14 | 4.28 | 4.28 | 798,464 |
| May 28, 2024 | 4.38 | 4.42 | 4.11 | 4.39 | 4.39 | 481,678 |
| May 27, 2024 | 4.13 | 4.39 | 4.13 | 4.38 | 4.38 | 780,593 |
| May 24, 2024 | 4.10 | 4.25 | 4.07 | 4.12 | 4.12 | 859,241 |
| May 23, 2024 | 3.85 | 4.20 | 3.76 | 4.08 | 4.08 | 921,421 |
| May 22, 2024 | 3.79 | 3.79 | 3.65 | 3.73 | 3.73 | 452,345 |
| May 21, 2024 | 3.77 | 3.80 | 3.67 | 3.79 | 3.79 | 328,652 |
| May 20, 2024 | 3.65 | 3.78 | 3.65 | 3.77 | 3.77 | 316,353 |
| May 17, 2024 | 3.58 | 3.84 | 3.57 | 3.65 | 3.65 | 339,822 |
| May 16, 2024 | 3.74 | 3.75 | 3.49 | 3.57 | 3.57 | 373,412 |
| May 15, 2024 | 3.68 | 3.90 | 3.65 | 3.72 | 3.72 | 262,879 |
| May 14, 2024 | 3.79 | 3.79 | 3.60 | 3.68 | 3.68 | 408,324 |
| May 13, 2024 | 3.89 | 3.90 | 3.76 | 3.79 | 3.79 | 668,076 |
| May 10, 2024 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 506,258 |
| May 8, 2024 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 315,733 |
| May 7, 2024 | 3.79 | 3.90 | 3.75 | 3.90 | 3.90 | 308,765 |
| May 6, 2024 | 3.80 | 3.92 | 3.72 | 3.79 | 3.79 | 305,726 |
| May 3, 2024 | 3.87 | 3.87 | 3.70 | 3.79 | 3.79 | 592,003 |
| May 2, 2024 | 3.85 | 4.00 | 3.84 | 3.87 | 3.87 | 429,842 |
| Apr 30, 2024 | 3.93 | 3.94 | 3.83 | 3.85 | 3.85 | 306,769 |
| Apr 29, 2024 | 4.03 | 4.11 | 3.90 | 3.94 | 3.94 | 754,107 |
| Apr 26, 2024 | 4.01 | 4.10 | 3.98 | 4.04 | 4.04 | 436,207 |
| Apr 25, 2024 | 4.19 | 4.19 | 4.00 | 4.03 | 4.03 | 627,023 |
Related Tickers
ODI.ST ODI Pharma AB
2.5800
0.00%
SLNX Solanbridge Group, Inc.
0.0000
0.00%
MOB.ST Moberg Pharma AB (publ)
8.11
+2.47%
GSAC GelStat Corp.
0.0004
0.00%
RIPP.CN Digital Commodities Capital Corp.
0.0400
-20.00%
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.3100
+4.52%
UPC Universe Pharmaceuticals INC
4.2000
+10.53%
ELTP Elite Pharmaceuticals, Inc.
0.4200
+0.02%
GELS Gelteq Limited
1.9000
-18.10%
PTPI Petros Pharmaceuticals, Inc.
0.0540
+5.47%