Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Guard Therapeutics International AB (publ) (GUARD.ST)

14.30
-0.05
(-0.35%)
At close: 5:19:54 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 7, 202514.0514.3013.9014.3014.308,665
May 6, 202514.0514.3513.8014.3514.3510,737
May 5, 202513.4014.4513.1514.0014.0043,908
May 2, 202513.3514.7513.1513.7513.7530,067
Apr 30, 202513.3513.6013.2013.5013.509,813
Apr 29, 202513.8013.8012.9013.1513.1513,356
Apr 28, 202513.4013.4012.8012.8012.8019,911
Apr 25, 202512.8514.5512.8013.3513.3523,600
Apr 24, 202512.0013.2012.0012.9012.9032,668
Apr 23, 202512.9013.2012.0012.0512.0554,413
Apr 22, 202512.3512.9012.1012.9012.909,588
Apr 17, 202512.0012.3512.0012.3512.355,062
Apr 16, 202512.8512.8511.8511.9511.9560,151
Apr 15, 202513.3513.9011.8512.1012.1099,324
Apr 14, 202512.5013.4012.4513.4013.409,114
Apr 11, 202512.1512.5012.0012.2512.2512,527
Apr 10, 202512.2013.0011.9011.9011.9030,373
Apr 9, 202511.9512.2511.8511.9011.9012,023
Apr 8, 202513.3013.3012.0012.2512.2541,630
Apr 7, 202515.1515.1512.1013.1513.1574,808
Apr 4, 202515.2015.6014.0014.8014.8017,077
Apr 3, 202515.2015.7015.2015.2015.208,524
Apr 2, 202515.3015.7015.1015.2015.2010,376
Apr 1, 202515.4015.7015.3015.3015.301,028
Mar 31, 202515.6015.7015.3015.3015.302,770
Mar 28, 202515.8015.8015.3015.3015.3013,017
Mar 27, 202515.1015.9015.1015.5015.509,450
Mar 26, 202515.5015.5014.7015.1015.1011,725
Mar 25, 202515.4015.8015.3015.3015.3013,198
Mar 24, 202515.3015.5015.1015.4015.402,520
Mar 21, 202515.1015.5015.0015.4015.407,884
Mar 20, 202515.0015.7014.8015.5015.5027,843
Mar 19, 202515.7015.8014.8015.7015.7028,645
Mar 18, 202516.0016.4015.7015.7015.705,936
Mar 17, 202516.8017.0016.2016.2016.207,256
Mar 14, 202515.3416.1113.4316.1116.117,830
Mar 13, 202516.1116.1114.8615.3415.342,973
Mar 12, 202515.8216.1115.2516.0216.024,623
Mar 11, 202515.5416.5914.8616.0216.026,061
Mar 10, 202517.0717.0715.3415.9215.925,221
Mar 7, 202519.5019.6015.5017.8017.8013,164
Mar 6, 202519.8019.8019.0019.5019.503,383
Mar 5, 202520.2020.2019.6020.0020.0019,464
Mar 4, 202518.7020.6018.7020.6020.6013,355
Mar 3, 202519.6019.7018.8018.8018.804,221
Feb 28, 202522.2022.6019.6020.4020.4022,246
Feb 27, 202519.5019.6019.2019.6019.601,580
Feb 26, 202519.7020.6019.3019.6019.605,689
Feb 25, 202519.3020.6019.3019.7019.703,657
Feb 24, 202519.7023.0019.2020.2020.2014,517
Feb 21, 202519.7019.7018.6018.6018.605,087
Feb 20, 202519.4020.4019.2019.8019.8014,964
Feb 19, 202519.9021.2019.0019.4019.4010,820
Feb 18, 202518.6024.0018.6020.0020.0040,237
Feb 17, 202519.4021.0017.7018.3018.3085,080
Feb 14, 202530.8031.4030.0030.0030.002,943
Feb 13, 202531.0031.8030.2030.6030.602,811
Feb 12, 202532.0032.8031.0031.8031.8011,296
Feb 11, 202532.6032.8031.0032.8032.809,559
Feb 10, 202531.0032.8031.0032.6032.608,277
Feb 7, 202532.8033.4031.2031.6031.6010,576
Feb 6, 202530.4034.8029.2032.0032.0068,799
Feb 5, 202528.8033.0028.8031.4031.4059,406
Feb 4, 202527.2028.4026.4028.4028.409,744
Feb 3, 202527.6029.0026.4027.8027.8024,631
Jan 31, 202527.6028.8026.6028.4028.409,841
Jan 30, 202523.8031.0023.2027.8027.8047,626
Jan 29, 202522.8024.4022.2023.6023.6015,616
Jan 28, 202522.4022.6021.2022.0022.004,247
Jan 27, 202520.8022.6020.0021.0021.0013,375
Jan 24, 202522.0022.4020.6021.8021.807,257
Jan 23, 202521.8021.8021.0021.8021.802,443
Jan 22, 202520.6021.8020.2021.0021.008,346
Jan 21, 202519.7020.6019.4020.6020.603,765
Jan 20, 202519.8020.0019.2019.9019.901,761
Jan 17, 202520.0021.4019.5020.0020.0012,556
Jan 16, 202520.6021.8020.0020.8020.804,499
Jan 15, 202520.4020.8020.0020.8020.802,385
Jan 14, 202521.0021.8020.4021.0021.008,138
Jan 13, 202521.0021.2020.0020.0020.002,014
Jan 10, 202521.0021.0019.0021.0021.0011,340
Jan 9, 202521.6021.8021.2021.6021.606,113
Jan 8, 202519.5022.4019.5021.6021.6013,758
Jan 7, 202520.2020.4019.5019.7019.706,520
Jan 3, 202520.6020.6019.6019.9019.902,655
Jan 2, 202519.3020.2018.6020.2020.2010,315
Dec 30, 202419.4020.0018.8019.3019.305,819
Dec 27, 202419.8020.8019.2020.0020.007,297
Dec 23, 202418.5020.8018.0020.8020.805,379
Dec 20, 202418.4019.7018.4018.7018.703,799
Dec 19, 202418.8018.8018.2018.4018.402,397
Dec 18, 202418.2019.4018.2018.8018.8014,268
Dec 17, 202418.2018.3017.2018.3018.3013,992
Dec 16, 202417.4018.3017.3018.3018.3016,038
Dec 13, 202418.6018.6017.1017.8017.8036,125
Dec 12, 202418.9019.3018.1018.6018.6024,040
Dec 11, 202419.9019.9018.8018.9018.9025,692
Dec 10, 202420.2020.8019.3020.0020.0010,794
Dec 9, 202420.6021.2020.0020.2020.207,201
Dec 6, 202420.4021.2020.2020.8020.809,031
Dec 5, 202421.2021.6020.6021.4021.409,299
Dec 4, 202422.4023.2021.6022.0022.008,849
Dec 3, 202422.8023.4022.0022.4022.407,395
Dec 2, 202423.4023.6021.4022.8022.801,668
Nov 29, 202422.6023.8022.6023.8023.801,811
Nov 28, 202422.2023.8022.2023.0023.004,688
Nov 27, 202421.8022.8021.8022.8022.805,535
Nov 26, 202421.2021.8021.0021.6021.60545
Nov 25, 202419.8021.6019.8021.0021.002,574
Nov 22, 202419.0020.6019.0020.6020.604,803
Nov 21, 202419.9020.4019.6020.2020.204,776
Nov 20, 202420.2020.8020.2020.2020.201,545
Nov 19, 202419.5020.4019.2019.8019.802,566
Nov 18, 202420.8021.2019.9020.2020.201,855
Nov 15, 202421.4021.4019.5020.8020.806,494
Nov 14, 202419.9021.6019.8021.2021.204,568
Nov 13, 202421.6021.8019.2020.4020.4013,914
Nov 12, 202422.2022.8020.0021.0021.0012,799
Nov 11, 202422.8023.4022.0022.8022.803,248
Nov 8, 202423.0023.6022.8023.6023.60411
Nov 7, 202423.4024.0022.8023.6023.603,608
Nov 6, 202424.0025.2023.4024.2024.206,640
Nov 5, 202424.0025.8022.8025.2025.202,837
Nov 4, 202424.0024.6023.8024.6024.603,956
Nov 1, 202424.8025.6024.0025.4025.401,252
Oct 31, 202424.2025.6024.0024.0024.002,427
Oct 30, 202424.0024.6024.0024.6024.60779
Oct 29, 202424.4025.8024.4024.4024.403,007
Oct 28, 202422.6026.4022.6024.2024.207,808
Oct 25, 202423.0023.2020.4022.6022.606,916
Oct 24, 202422.6022.8019.8022.4022.4016,559
Oct 23, 202423.8024.6022.0022.6022.6010,823
Oct 22, 202425.0025.0023.6024.0024.006,306
Oct 21, 202424.4025.8024.4025.4025.403,572
Oct 18, 202424.0025.2024.0025.2025.203,296
Oct 17, 202425.0025.0024.4024.6024.601,689
Oct 16, 202424.8025.2023.6025.2025.204,080
Oct 15, 202424.0025.0024.0025.0025.00627
Oct 14, 202423.0025.0023.0025.0025.005,436
Oct 11, 202425.0025.0023.6025.0025.008,238
Oct 10, 202424.6025.0024.4024.6024.602,630
Oct 9, 202426.8026.8025.0025.6025.601,179
Oct 8, 202425.2026.8025.0026.8026.805,159
Oct 7, 202427.0027.0025.4025.4025.401,912
Oct 4, 202424.2027.6024.2027.0027.002,564
Oct 3, 202425.4025.6024.0025.0025.009,121
Oct 2, 202427.0027.2023.0025.4025.406,337
Oct 1, 202427.4027.8026.6027.0027.003,914
Sep 30, 202428.0028.0027.0028.0028.001,495
Sep 27, 202427.6028.0027.0028.0028.001,493
Sep 26, 202428.0028.0027.6027.6027.601,393
Sep 25, 202428.2028.4027.2028.2028.205,707
Sep 24, 202429.4029.6028.0028.4028.404,417
Sep 23, 202428.6030.6028.6029.4029.401,664
Sep 20, 202428.8030.0028.6029.0029.005,659
Sep 19, 202428.8029.4028.0028.8028.8010,318
Sep 18, 202428.6029.2028.6029.0029.002,432
Sep 17, 202429.0030.8028.4029.0029.0012,755
Sep 16, 202428.4029.6028.4029.2029.202,327
Sep 13, 202429.0029.6027.6029.6029.608,812
Sep 12, 202429.0029.0028.2029.0029.002,355
Sep 11, 202427.2029.0027.2029.0029.002,973
Sep 10, 202428.0029.0027.8029.0029.005,753
Sep 9, 202428.8029.0028.0028.4028.402,987
Sep 6, 202428.8029.2028.0028.8028.801,701
Sep 5, 202427.8029.0027.0028.4028.407,940
Sep 4, 202429.0029.0027.2027.8027.8011,066
Sep 3, 202428.8028.8028.8028.8028.8028
Sep 2, 202428.6028.8027.8028.8028.802,327
Aug 30, 202429.2029.2028.6029.2029.20483
Aug 29, 202429.0029.2028.0028.2028.20608
Aug 28, 202428.6028.6028.0028.4028.40908
Aug 27, 202429.0029.6028.4028.4028.402,419
Aug 26, 202429.0029.6028.2029.4029.404,869
Aug 23, 202428.8029.6027.2029.6029.605,071
Aug 22, 202428.2029.6028.2029.6029.603,039
Aug 21, 202428.6029.0028.4029.0029.00724
Aug 20, 202428.4029.4028.4029.4029.401,733
Aug 19, 202429.0029.0028.2028.4028.401,829
Aug 16, 202428.2029.4028.2029.2029.20969
Aug 15, 202428.2029.6028.2028.4028.403,288
Aug 14, 202429.0029.0028.0028.6028.603,334
Aug 13, 202428.0029.2028.0028.8028.801,893
Aug 12, 202428.2028.8027.4027.6027.604,952
Aug 9, 202430.0030.0027.4028.2028.203,747
Aug 8, 202428.8030.0028.4030.0030.003,259
Aug 7, 202428.0029.0028.0028.8028.802,260
Aug 6, 202427.4027.8026.2027.8027.802,397
Aug 5, 202422.4027.6022.4027.4027.402,219
Aug 2, 202428.0028.6027.0028.4028.401,597
Aug 1, 202429.2029.2028.0028.0028.001,621
Jul 31, 202428.0029.2028.0029.2029.203,684
Jul 30, 202428.4029.4028.4029.4029.40202
Jul 29, 202428.6029.6028.0029.6029.608,989
Jul 26, 202429.0029.6028.6029.0029.001,642
Jul 25, 202429.2029.4027.4029.0029.008,931
Jul 24, 202428.8029.2028.4029.2029.201,441
Jul 23, 202429.0029.8028.0029.0029.001,737
Jul 22, 202429.4030.8028.4029.2029.205,390
Jul 19, 202430.6030.6028.6029.4029.406,460
Jul 18, 202429.2029.8028.4029.8029.801,819
Jul 17, 202429.4029.6028.0029.2029.2014,661
Jul 16, 202429.6030.0029.2029.4029.401,314
Jul 15, 202429.6029.6029.0029.6029.604,112
Jul 12, 202429.2029.8029.0029.8029.805,615
Jul 11, 202429.6029.6029.0029.6029.602,900
Jul 10, 202429.8030.4028.8029.6029.6013,480
Jul 9, 202429.4029.8028.8029.8029.805,547
Jul 8, 202430.4031.8029.6030.0030.0012,631
Jul 5, 202429.8030.0029.4029.4029.403,200
Jul 4, 202429.4029.8028.8029.8029.802,877
Jul 3, 202429.8030.4029.2029.4029.406,442
Jul 2, 202430.4030.4029.2029.8029.802,336
Jul 1, 202429.8033.8029.4029.4029.4010,334
Jun 28, 202429.4029.6028.6029.4029.404,107
Jun 27, 202429.4029.6028.4029.4029.404,671
Jun 26, 202429.2029.6028.2029.4029.404,652
Jun 25, 202428.4029.2028.2029.2029.204,941
Jun 24, 202429.6029.6028.2029.4029.404,049
Jun 20, 202429.8030.2029.0030.0030.004,362
Jun 19, 202430.0030.6027.8029.8029.8021,802
Jun 18, 202433.0033.0028.6028.6028.6033,755
Jun 17, 202435.6036.8031.2033.4033.4040,289
Jun 14, 202436.6038.2036.0037.6037.604,532
Jun 13, 202437.0039.8035.4038.0038.0010,362
Jun 12, 202436.2037.0035.2037.0037.002,164
Jun 11, 202435.6036.4035.0036.4036.404,540
Jun 10, 202436.4037.8035.4035.6035.601,082
Jun 7, 202435.6036.6035.4036.4036.406,794
Jun 5, 202434.8036.6034.4035.6035.605,105
Jun 4, 202434.0034.8033.8034.0034.004,597
Jun 3, 202432.6035.0032.0035.0035.005,899
May 31, 202433.0034.8030.8033.8033.8016,476
May 30, 202432.6034.2031.4033.8033.805,863
May 29, 202432.6032.8031.4032.6032.601,840
May 28, 202429.0032.6028.6032.6032.6016,348
May 27, 202428.4029.0025.0029.0029.0030,441
May 24, 202429.8030.0027.0029.0029.0012,288
May 23, 202430.4034.4029.2030.0030.0021,834
May 22, 202430.8032.0030.4031.6031.606,107
May 21, 202435.0035.6029.6031.0031.0031,311
May 20, 202436.8036.8034.2035.0035.0011,093
May 17, 202438.0038.0034.0036.8036.8016,076
May 16, 202439.2040.8035.2038.4038.4077,785
May 15, 202438.4041.0038.4039.0039.008,102
May 14, 202438.4038.8036.2038.4038.4012,248
May 13, 202433.0040.0031.0038.0038.0029,288
May 10, 202430.0033.8028.0033.0033.0018,689
May 8, 202430.6030.6029.8030.4030.402,062
May 7, 202431.0031.4029.0030.0030.006,139

Related Tickers

LIDDS.ST LIDDS AB (publ)
0.0400
-15.97%
 
QUIA.ST Quia Pharma AB (publ)
0.0096
-8.57%
 
XINT.ST Xintela AB (publ)
0.4010
+0.25%
 
DIABIO.ST Diagonal Bio AB (publ)
0.0145
0.00%
 
ISOFOL.ST Isofol Medical AB (publ)
1.7740
-2.47%
 
2CUREX.ST 2cureX AB (publ)
1.6200
+14.89%
 
XSPRAY.ST Xspray Pharma AB (publ)
37.90
+7.06%
 
CMOTEC-B.ST Scandinavian ChemoTech AB (publ)
1.9650
+7.67%
 
SCOL.ST Scandion Oncology A/S
0.0180
+7.14%
 
KAN.ST Kancera AB (publ)
1.1360
-3.40%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.