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 (%)
Mar 31, 2023 24.35 24.50 23.01 23.97 6,752 +0.91(+3.95%)
Mar 30, 2023 23.53 23.53 23.00 23.06 4,995 -0.44(-1.87%)
Mar 29, 2023 23.41 23.65 23.41 23.50 2,984 +1.10(+4.91%)
Mar 28, 2023 22.66 23.00 21.92 22.40 13,687 -0.72(-3.10%)
Mar 27, 2023 22.81 23.57 21.09 23.12 6,486 +0.32(+1.39%)
Mar 24, 2023 23.28 23.45 22.34 22.80 8,549 +0.00(+0.00%)
Mar 23, 2023 23.46 24.26 21.16 22.80 10,449 -0.40(-1.72%)
Mar 22, 2023 23.40 25.16 22.18 23.20 18,489 -0.90(-3.73%)
Mar 21, 2023 24.07 24.41 24.07 24.10 5,987 +0.57(+2.42%)
Mar 20, 2023 23.75 24.59 23.30 23.53 14,065 -1.27(-5.12%)
Mar 17, 2023 24.16 25.22 21.32 24.80 9,459 +0.80(+3.33%)
Mar 16, 2023 23.80 25.02 23.55 24.00 9,447 -1.24(-4.91%)
Mar 15, 2023 23.86 25.49 23.86 25.24 14,127 +0.51(+2.06%)
Mar 14, 2023 23.74 25.00 23.60 24.73 78,748 +2.31(+10.29%)
Mar 13, 2023 22.60 23.40 22.01 22.42 164,002 +5.59(+33.23%)
Mar 10, 2023 17.56 17.64 16.30 16.83 8,560 +0.03(+0.18%)
Mar 09, 2023 17.70 17.81 16.80 16.80 9,276 -1.14(-6.35%)
Mar 08, 2023 18.10 18.16 17.40 17.94 7,301 -0.78(-4.17%)
Mar 07, 2023 18.87 19.01 18.59 18.72 16,249 -0.93(-4.73%)
Mar 06, 2023 19.03 19.65 18.94 19.65 17,323 +0.60(+3.15%)
Mar 03, 2023 18.50 19.05 18.50 19.05 5,585 +0.24(+1.28%)
Mar 02, 2023 19.20 19.20 18.81 18.81 3,025 -0.69(-3.54%)
Mar 01, 2023 19.32 19.50 19.32 19.50 4,502 +0.99(+5.35%)
Feb 28, 2023 18.92 19.15 18.51 18.51 6,181 -0.40(-2.09%)
Feb 27, 2023 19.40 19.58 18.91 18.91 6,658 +0.25(+1.31%)
Feb 24, 2023 19.39 19.39 18.51 18.66 16,517 -1.33(-6.65%)
Feb 23, 2023 20.32 20.64 18.61 19.99 67,594 +1.99(+11.06%)
Feb 22, 2023 17.45 18.60 17.00 18.00 16,850 +0.00(+0.00%)
Feb 21, 2023 17.72 18.66 17.30 18.00 14,374 -0.60(-3.23%)
Feb 17, 2023 16.95 19.00 16.92 18.60 7,866 +0.58(+3.22%)
Feb 16, 2023 17.36 18.02 17.31 18.02 3,999 +0.06(+0.33%)
Feb 15, 2023 17.76 18.19 17.76 17.96 2,581 -0.56(-3.02%)
Feb 14, 2023 18.58 18.58 18.49 18.52 7,916 +0.22(+1.20%)
Feb 13, 2023 17.88 18.38 17.72 18.30 8,239 +0.86(+4.93%)
Feb 10, 2023 17.61 19.14 17.11 17.44 30,391 -0.33(-1.86%)
Feb 09, 2023 17.96 19.44 17.77 17.77 6,785 +0.12(+0.68%)
Feb 08, 2023 17.80 18.35 17.65 17.65 14,365 -0.14(-0.79%)
Feb 07, 2023 18.67 20.02 17.62 17.79 20,933 -0.41(-2.25%)
Feb 06, 2023 18.21 18.21 17.61 18.20 9,193 -0.36(-1.94%)
Feb 03, 2023 18.73 20.42 18.56 18.56 12,684 -0.54(-2.83%)
Feb 02, 2023 18.73 19.88 18.70 19.10 27,224 -0.80(-4.02%)
Feb 01, 2023 19.11 21.29 18.78 19.90 27,411 +0.70(+3.65%)
Jan 31, 2023 18.80 19.37 18.76 19.20 7,970 +0.27(+1.40%)
Jan 30, 2023 19.12 19.15 18.60 18.93 4,500 -0.90(-4.56%)
Jan 27, 2023 19.70 19.84 19.44 19.84 4,072 +0.29(+1.48%)
Jan 26, 2023 19.64 19.99 19.15 19.55 2,975 +0.05(+0.28%)
Jan 25, 2023 19.68 19.68 19.50 19.50 688 -0.30(-1.54%)
Jan 24, 2023 19.60 19.80 19.52 19.80 5,450 -0.30(-1.49%)
Jan 23, 2023 20.20 20.33 19.28 20.10 10,038 +0.49(+2.50%)
Jan 20, 2023 19.88 19.96 19.61 19.61 1,822 +0.28(+1.45%)
Jan 19, 2023 18.85 20.30 18.40 19.33 3,630 -1.10(-5.38%)
Jan 18, 2023 20.44 21.00 18.98 20.43 15,602 +0.16(+0.79%)
Jan 17, 2023 20.25 20.34 19.70 20.27 11,113 +0.47(+2.37%)
Jan 13, 2023 19.64 20.71 18.82 19.80 17,470 +0.38(+1.96%)
Jan 12, 2023 19.18 20.02 19.00 19.42 5,924 +0.23(+1.20%)
Jan 11, 2023 19.08 19.40 18.41 19.19 6,970 -0.88(-4.38%)
Jan 10, 2023 19.27 20.07 18.76 20.07 6,492 +1.97(+10.86%)
Jan 09, 2023 18.53 18.75 17.95 18.10 4,761 +0.13(+0.74%)
Jan 05, 2023 17.97 444 -0.58(-3.12%)
Jan 04, 2023 18.40 18.70 17.99 18.55 8,707 +0.44(+2.42%)
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.