Skip to main content

Calliditas Therapeutics Ab ADR (NQ: CALT )

21.01 -0.48 (-2.23%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.00 18.26 17.56 18.26 10,169 +0.65(+3.66%)
Sep 28, 2023 18.00 18.00 17.54 17.61 12,156 -0.96(-5.19%)
Sep 27, 2023 18.68 19.00 18.20 18.58 15,126 +0.31(+1.71%)
Sep 26, 2023 18.48 19.00 18.27 18.27 8,655 -0.27(-1.47%)
Sep 25, 2023 18.29 18.77 18.50 18.54 13,747 +0.11(+0.60%)
Sep 22, 2023 19.28 19.28 18.20 18.43 47,134 -0.58(-3.05%)
Sep 21, 2023 18.53 19.35 18.35 19.01 82,769 +2.63(+16.06%)
Sep 20, 2023 16.50 16.70 16.38 16.38 826 +0.18(+1.11%)
Sep 19, 2023 16.20 16.88 16.18 16.20 4,432 -1.07(-6.20%)
Sep 18, 2023 16.76 17.27 16.70 17.27 6,456 +1.31(+8.18%)
Sep 15, 2023 15.98 17.00 15.94 15.96 3,148 +0.21(+1.36%)
Sep 14, 2023 15.68 16.34 15.65 15.75 1,298 -0.24(-1.50%)
Sep 13, 2023 15.64 15.99 15.35 15.99 2,734 -0.19(-1.17%)
Sep 12, 2023 15.64 16.19 15.26 16.18 7,973 +0.44(+2.76%)
Sep 11, 2023 15.65 15.97 15.51 15.74 7,548 +0.06(+0.41%)
Sep 08, 2023 15.90 16.44 15.68 15.68 9,051 -0.43(-2.67%)
Sep 07, 2023 15.50 16.87 15.50 16.11 4,379 -0.01(-0.07%)
Sep 06, 2023 16.09 16.14 15.60 16.12 3,237 -0.28(-1.71%)
Sep 05, 2023 16.41 17.28 16.40 16.40 685 +0.01(+0.04%)
Sep 01, 2023 16.82 16.89 16.14 16.39 1,705 -0.39(-2.29%)
Aug 31, 2023 17.09 17.22 16.78 16.78 2,385 +0.15(+0.90%)
Aug 30, 2023 17.08 17.08 16.63 16.63 1,994 -0.18(-1.07%)
Aug 29, 2023 17.02 17.10 16.81 16.81 4,838 -0.25(-1.46%)
Aug 28, 2023 17.47 17.49 16.81 17.06 2,825 +0.20(+1.18%)
Aug 25, 2023 16.84 16.86 16.82 16.86 752 -0.10(-0.59%)
Aug 24, 2023 16.96 16.96 16.96 16.96 1,817 -0.84(-4.72%)
Aug 23, 2023 17.52 17.82 17.52 17.80 10,789 +0.29(+1.66%)
Aug 22, 2023 17.67 17.70 17.51 17.51 2,467 +0.07(+0.40%)
Aug 21, 2023 17.74 17.99 17.11 17.44 46,953 +1.04(+6.34%)
Aug 18, 2023 16.64 17.00 15.68 16.40 25,149 +0.50(+3.14%)
Aug 17, 2023 16.60 16.64 15.75 15.90 11,534 -3.05(-16.09%)
Aug 16, 2023 18.58 18.95 18.58 18.95 1,722 -0.38(-1.97%)
Aug 15, 2023 18.20 19.43 18.13 19.33 17,961 -1.05(-5.15%)
Aug 14, 2023 19.47 20.38 19.47 20.38 7,263 +1.08(+5.60%)
Aug 11, 2023 19.32 19.60 19.30 19.30 3,128 +0.00(+0.00%)
Aug 10, 2023 19.64 19.85 19.30 19.30 7,702 +0.16(+0.84%)
Aug 09, 2023 18.91 19.14 18.91 19.14 2,104 +0.80(+4.39%)
Aug 08, 2023 18.31 19.00 18.31 18.34 14,390 +0.90(+5.16%)
Aug 07, 2023 17.69 17.99 17.43 17.43 2,369 -0.23(-1.27%)
Aug 04, 2023 18.40 18.40 17.66 17.66 3,208 -1.72(-8.88%)
Aug 03, 2023 18.01 19.38 18.01 19.38 1,090 +1.86(+10.62%)
Aug 02, 2023 18.73 18.73 17.47 17.52 4,298 -1.60(-8.37%)
Aug 01, 2023 19.64 19.64 19.12 19.12 7,398 -0.56(-2.85%)
Jul 31, 2023 19.79 19.90 19.57 19.68 16,682 +1.57(+8.67%)
Jul 28, 2023 17.92 18.91 17.92 18.11 13,074 +0.31(+1.74%)
Jul 27, 2023 17.84 17.92 17.40 17.80 7,660 +0.17(+0.96%)
Jul 26, 2023 17.81 17.81 17.63 17.63 1,188 +0.31(+1.79%)
Jul 25, 2023 17.24 17.39 17.24 17.32 1,298 +0.30(+1.76%)
Jul 24, 2023 16.91 17.51 16.82 17.02 8,789 +0.42(+2.53%)
Jul 21, 2023 16.60 16.60 16.25 16.60 13,652 +0.03(+0.15%)
Jul 20, 2023 16.49 16.57 16.49 16.57 797 -0.10(-0.57%)
Jul 19, 2023 16.67 16.80 16.67 16.67 1,474 -0.01(-0.09%)
Jul 18, 2023 16.35 16.70 16.35 16.68 4,888 +0.14(+0.85%)
Jul 17, 2023 16.19 16.57 16.19 16.55 4,248 +0.50(+3.08%)
Jul 14, 2023 16.34 16.75 15.94 16.05 16,916 -0.46(-2.79%)
Jul 13, 2023 16.47 16.80 16.47 16.51 7,570 -0.13(-0.78%)
Jul 12, 2023 16.44 16.68 16.36 16.64 2,217 +0.29(+1.77%)
Jul 11, 2023 16.25 17.73 16.12 16.35 4,139 -0.57(-3.37%)
Jul 10, 2023 16.15 16.95 16.15 16.92 5,496 +0.42(+2.55%)
Jul 07, 2023 15.98 17.26 15.98 16.50 8,870 +0.71(+4.50%)
Jul 06, 2023 15.84 16.10 15.68 15.79 28,410 -2.05(-11.49%)
Jul 05, 2023 16.43 17.84 16.17 17.84 15,136 +2.03(+12.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.