Stockholm - Free Realtime Quote SEK

SynAct Pharma AB (SYNACT.ST)

17.68
-1.04
(-5.56%)
As of 3:03:04 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202518.7218.7217.6617.6817.68104,928
Jun 5, 202518.7019.1818.5018.7218.72176,861
Jun 4, 202518.2019.1217.5018.7018.70662,186
Jun 3, 202515.3016.0015.0815.9215.92126,940
Jun 2, 202514.0215.7013.7415.4215.42570,883
May 30, 202515.1615.3213.4013.9813.98483,562
May 28, 202515.2815.7814.8015.1615.16217,914
May 27, 202518.2218.3615.0015.4415.441,404,230
May 26, 202518.6019.1818.5818.9818.98432,153
May 23, 202517.9818.5217.8418.1218.12147,143
May 22, 202517.9818.3017.8218.0418.04148,531
May 21, 202518.4818.8017.8817.9217.92432,594
May 20, 202517.9619.0617.7618.4018.40278,443
May 19, 202518.0218.2217.4617.9617.96257,596
May 16, 202518.8418.8418.1218.4018.4098,332
May 15, 202518.9819.6618.1218.5818.58162,791
May 14, 202518.3619.2018.1018.8218.82115,792
May 13, 202518.9818.9818.1218.2618.2679,824
May 12, 202518.6019.0017.9618.7418.74185,882
May 9, 202519.0019.1618.5218.8218.82193,879
May 8, 202519.7219.7218.5019.2819.28304,458
May 7, 202521.2021.2019.5019.7019.70260,828
May 6, 202522.8522.8520.9521.3521.35263,325
May 5, 202523.1523.1521.5522.4022.40247,618
May 2, 202520.1023.4519.9423.1523.15459,863
Apr 30, 202519.3220.2019.0220.1020.1082,346
Apr 29, 202519.9219.9218.9619.3419.3496,054
Apr 28, 202520.0020.5019.2419.9419.94114,273
Apr 25, 202518.1819.9618.0219.9619.96252,878
Apr 24, 202518.2418.2417.5818.0618.0663,518
Apr 23, 202518.9019.1817.8218.0018.00136,276
Apr 22, 202518.9218.9617.8818.4818.48176,472
Apr 17, 202518.7619.0018.3218.9018.9031,994
Apr 16, 202519.0219.0618.2618.5618.5668,695
Apr 15, 202519.0419.4218.8219.0619.06107,584
Apr 14, 202519.8819.9018.5019.0219.02207,391
Apr 11, 202520.0520.6018.9019.6019.60338,321
Apr 10, 202519.2020.5018.5219.8619.86423,351
Apr 9, 202518.0819.1217.4017.6817.68178,076
Apr 8, 202517.5218.6817.5218.2018.20206,605
Apr 7, 202516.4017.9014.8017.4217.42263,212
Apr 4, 202517.8617.9316.5916.9216.92198,495
Apr 3, 202517.7518.6917.1717.9417.94215,867
Apr 2, 202517.1818.2217.0018.0018.00211,418
Apr 1, 202515.7617.2815.5917.1817.18405,285
Mar 31, 202515.7115.8515.3015.8015.8089,402
Mar 28, 202515.7916.3515.4015.9715.9778,522
Mar 27, 202515.5015.7915.3015.7915.7972,759
Mar 26, 202515.8516.1515.4115.5015.5053,127
Mar 25, 202515.3016.3414.9915.8215.82100,460
Mar 24, 202515.4015.6815.2015.2515.2549,436
Mar 21, 202515.8715.8915.0015.3315.33186,714
Mar 20, 202516.3116.7315.8315.8515.85108,893
Mar 19, 202516.4616.5015.9016.0516.0576,290
Mar 18, 202516.0116.7615.9116.3116.31135,519
Mar 17, 202517.0917.5616.1516.5816.58104,267
Mar 14, 202516.5716.9315.9616.5016.50126,014
Mar 13, 202516.3317.0815.8016.5116.5171,911
Mar 12, 202515.3516.6015.3516.1516.1591,005
Mar 11, 202516.0616.1515.1415.3515.35172,324
Mar 10, 202517.0917.1115.9516.0016.00267,380
Mar 7, 202518.4018.4017.0917.0917.09150,020
Mar 6, 202518.1818.4917.8018.2418.24110,218
Mar 5, 202517.6118.3016.9018.1018.10191,282
Mar 4, 202518.7019.5017.0017.3717.37379,981
Mar 3, 202518.8519.6917.7118.2518.25240,755
Feb 28, 202517.9919.6317.6218.6918.69378,465
Feb 27, 202517.3518.3117.3118.0018.00125,422
Feb 26, 202517.8918.0116.9017.2717.27209,079
Feb 25, 202516.8017.9016.6817.3317.33195,015
Feb 24, 202518.0218.0216.7416.8016.80187,295
Feb 21, 202518.7019.2017.7217.8517.85220,474
Feb 20, 202518.0019.5018.0018.4918.49475,431
Feb 19, 202516.2117.9416.0117.6417.64323,368
Feb 18, 202515.4516.7715.2516.2016.20233,644
Feb 17, 202515.8915.9915.2015.6315.63143,219
Feb 14, 202515.4416.0015.2815.8015.80120,960
Feb 13, 202515.8215.9915.1115.4415.44117,787
Feb 12, 202516.1516.8915.1015.6115.61160,962
Feb 11, 202515.4916.2914.3915.7815.78213,601
Feb 10, 202516.8717.3715.2015.5115.51261,551
Feb 7, 202516.9417.6516.0016.7016.70324,385
Feb 6, 202516.4518.3716.0416.7216.72633,793
Feb 5, 202514.8316.1014.8116.0116.01371,570
Feb 4, 202514.2415.2813.6014.7514.75239,671
Feb 3, 202514.2014.3313.4314.2414.24253,949
Jan 31, 202513.8014.7013.3814.2714.27354,657
Jan 30, 202512.7013.9012.7013.9013.90348,793
Jan 29, 202512.0412.7212.0412.5912.59178,915
Jan 28, 202511.3812.2611.1812.0312.03220,124
Jan 27, 202511.0411.3810.9011.3811.38120,937
Jan 24, 202511.1011.3010.8711.0511.0560,417
Jan 23, 202510.7010.8610.6110.8610.8651,873
Jan 22, 202511.0411.3710.5910.7010.70139,709
Jan 21, 202510.6511.0510.5111.0311.03110,560
Jan 20, 202510.5211.1810.4710.6510.65201,627
Jan 17, 202510.0110.909.8010.4910.49362,108
Jan 16, 202510.3010.5310.1010.2810.28112,941
Jan 15, 202510.3910.509.9510.1210.12243,106
Jan 14, 202510.9611.009.7810.3310.33231,972
Jan 13, 202511.3211.8010.5710.9210.92115,331
Jan 10, 202511.7112.7311.0911.0911.09216,006
Jan 9, 202511.6012.5011.5511.7111.71191,823
Jan 8, 202510.6611.7510.6611.2011.20241,347
Jan 7, 20259.1410.939.1410.6010.60167,121
Jan 3, 20259.279.279.039.209.2056,196
Jan 2, 20258.919.608.919.359.35173,698
Dec 30, 20249.039.298.908.978.97224,988
Dec 27, 20249.089.439.009.039.03103,605
Dec 23, 20249.149.309.109.109.1061,458
Dec 20, 20249.209.319.059.199.19176,444
Dec 19, 20249.499.809.229.319.31130,276
Dec 18, 20249.6510.189.329.699.69130,938
Dec 17, 20249.839.839.509.659.65102,394
Dec 16, 202410.0010.009.579.949.9493,414
Dec 13, 202410.9010.909.9810.3510.3596,444
Dec 12, 202410.7911.0510.2410.5210.5251,200
Dec 11, 202410.6311.2310.4110.8010.80104,336
Dec 10, 20249.7211.099.7210.8210.8283,624
Dec 9, 20249.949.959.819.839.8381,471
Dec 6, 202410.2410.259.9010.1510.15225,344
Dec 5, 202411.3011.3510.1310.2510.25310,392
Dec 4, 202412.4812.5611.2911.3611.36166,587
Dec 3, 202412.5912.9511.9612.5012.5072,617
Dec 2, 202413.2613.5411.5012.5812.58311,312
Nov 29, 202411.3513.3611.0112.6012.60666,447
Nov 28, 202410.1012.0010.1011.3511.35308,834
Nov 27, 20249.6810.009.6710.0010.00142,006
Nov 26, 20249.409.729.159.399.3969,362
Nov 25, 20249.309.409.019.399.3994,719
Nov 22, 20249.279.409.109.339.3397,332
Nov 21, 20249.009.419.009.279.27107,343
Nov 20, 20248.709.808.608.968.96214,643
Nov 19, 20248.608.648.098.158.1546,417
Nov 18, 20249.109.148.608.608.6060,616
Nov 15, 20248.949.308.619.009.00130,447
Nov 14, 20247.5010.007.408.908.90310,392
Nov 13, 20247.807.807.417.507.5049,735
Nov 12, 20247.807.937.317.897.8978,943
Nov 11, 20248.008.107.607.807.8047,169
Nov 8, 20248.538.807.908.008.00133,929
Nov 7, 20248.538.888.478.598.5937,114
Nov 6, 20248.708.878.448.628.6241,502
Nov 5, 20248.668.898.608.708.7020,008
Nov 4, 20248.889.008.608.668.6650,686
Nov 1, 20248.828.908.718.908.9033,012
Oct 31, 20248.698.818.408.818.8168,887
Oct 30, 20248.868.998.658.808.8039,362
Oct 29, 20249.029.178.868.958.9521,798
Oct 28, 20248.979.208.809.029.0248,860
Oct 25, 20248.949.198.718.968.9641,806
Oct 24, 20248.779.248.638.908.9026,010
Oct 23, 20248.898.898.658.778.7726,713
Oct 22, 20248.659.848.638.898.8958,402
Oct 21, 20248.738.738.508.638.6345,547
Oct 18, 20248.738.898.508.738.7357,377
Oct 17, 20249.209.208.738.738.7339,359
Oct 16, 20248.909.328.809.039.0326,069
Oct 15, 20248.839.028.778.908.9065,521
Oct 14, 20248.959.308.778.838.8347,150
Oct 11, 20249.499.498.748.958.9526,840
Oct 10, 20248.779.058.508.958.9542,631
Oct 9, 20249.109.148.758.778.7772,846
Oct 8, 20248.939.198.769.109.1015,606
Oct 7, 20248.809.228.708.938.93101,857
Oct 4, 20249.199.479.009.009.00103,950
Oct 3, 20248.949.578.909.199.1973,514
Oct 2, 20249.259.518.808.948.9478,117
Oct 1, 20249.449.489.229.229.2248,999
Sep 30, 20249.409.749.229.449.44159,791
Sep 27, 202410.3810.389.529.859.85123,495
Sep 26, 202410.3910.509.9010.0310.0381,195
Sep 25, 20249.9010.509.8210.3910.39158,849
Sep 24, 202410.3510.949.859.909.90179,020
Sep 23, 202410.2410.519.8110.0110.01205,345
Sep 20, 20249.6410.009.359.909.90113,080
Sep 19, 20248.929.878.929.649.64119,359
Sep 18, 20248.989.218.808.928.9269,560
Sep 17, 20249.309.478.898.998.9993,817
Sep 16, 20249.199.198.609.199.19120,146
Sep 13, 20248.399.508.398.818.81264,492
Sep 12, 20248.428.608.118.368.3652,071
Sep 11, 20248.108.748.108.428.4265,086
Sep 10, 20248.038.107.918.048.0427,994
Sep 9, 20248.228.228.008.038.0340,896
Sep 6, 20248.238.298.008.228.2245,497
Sep 5, 20248.398.508.048.238.2344,757
Sep 4, 20248.308.398.058.398.3929,156
Sep 3, 20248.478.478.058.308.3068,715
Sep 2, 20248.908.908.368.478.4747,534
Aug 30, 20247.8010.677.568.838.83326,706
Aug 29, 20248.108.327.727.727.7272,793
Aug 28, 20248.278.277.998.108.1037,435
Aug 27, 20248.408.608.158.278.2734,844
Aug 26, 20248.238.608.188.408.4030,134
Aug 23, 20247.908.307.908.238.2354,830
Aug 22, 20247.807.997.657.907.9083,661
Aug 21, 20247.818.207.607.807.8061,045
Aug 20, 20248.728.937.817.817.81111,453
Aug 19, 20248.808.818.528.718.7125,008
Aug 16, 20248.908.908.588.808.8076,991
Aug 15, 20248.938.958.818.908.9030,018
Aug 14, 20249.009.158.818.938.9332,514
Aug 13, 20248.959.168.768.998.9964,370
Aug 12, 20248.559.258.508.958.9569,195
Aug 9, 20248.578.708.508.558.5561,804
Aug 8, 20248.318.738.318.598.5949,628
Aug 7, 20248.528.778.238.758.7546,798
Aug 6, 20248.108.688.108.528.5247,322
Aug 5, 20248.488.487.808.248.24132,346
Aug 2, 20249.109.108.658.708.70109,627
Aug 1, 20248.759.258.689.109.10147,117
Jul 31, 20248.488.788.328.758.75113,915
Jul 30, 20248.428.538.238.488.4865,568
Jul 29, 20248.498.538.158.428.4252,753
Jul 26, 20248.238.558.198.498.4995,787
Jul 25, 20248.698.698.008.238.2373,202
Jul 24, 20248.028.308.028.108.1045,769
Jul 23, 20248.438.528.008.008.0065,736
Jul 22, 20248.028.698.028.428.4263,492
Jul 19, 20248.268.858.028.028.0273,974
Jul 18, 20248.208.558.208.268.2638,992
Jul 17, 20248.018.207.998.158.1558,516
Jul 16, 20248.208.287.968.018.0176,329
Jul 15, 20248.438.528.198.248.2449,199
Jul 12, 20248.318.528.288.438.4337,474
Jul 11, 20248.468.468.158.318.3169,112
Jul 10, 20248.838.838.088.468.46131,600
Jul 9, 20249.009.068.548.848.8482,345
Jul 8, 20248.909.158.599.009.00169,304
Jul 5, 20249.099.318.608.908.90147,717
Jul 4, 20249.559.608.899.049.04237,201
Jul 3, 20248.479.858.409.509.50424,011
Jul 2, 20248.208.507.508.408.40214,244
Jul 1, 20247.368.207.367.747.74237,305
Jun 28, 20247.197.346.967.167.1664,483
Jun 27, 20247.247.407.207.207.2055,484
Jun 26, 20247.267.357.067.207.2061,737
Jun 25, 20247.247.447.137.257.2572,039
Jun 24, 20247.187.337.107.247.2492,735
Jun 20, 20247.287.457.187.187.1833,507
Jun 19, 20247.097.357.057.287.2893,055
Jun 18, 20247.117.227.007.097.0935,923
Jun 17, 20247.077.247.007.117.1171,560
Jun 14, 20247.017.187.017.057.0560,358
Jun 13, 20247.067.187.007.017.0195,190
Jun 12, 20247.007.076.957.067.0652,154
Jun 11, 20247.007.146.957.007.0059,759
Jun 10, 20246.997.196.867.007.00105,073

Related Tickers

ELIC.ST Elicera Therapeutics AB (publ)
5.91
-4.37%
 
ATORX.ST Alligator Bioscience AB (publ)
3.8610
-1.00%
 
SPRINT.ST Sprint Bioscience AB (publ)
0.4380
+4.78%
 
LPGO.ST Lipigon Pharmaceuticals AB (publ)
0.0986
-0.80%
 
XINT.ST Xintela AB (publ)
0.4850
+5.66%
 
ACE.ST Ascelia Pharma AB (publ)
4.8450
-0.21%
 
FLUI.ST Fluicell AB (publ)
11.90
+3.48%
 
ALZ.ST Alzinova AB (publ)
1.7440
+10.38%
 
XSPRAY.ST Xspray Pharma AB (publ)
31.10
-0.64%
 
KAN.ST Kancera AB (publ)
1.1240
-0.88%