Skip to main content

Calliditas Therapeutics Ab ADR (NQ: CALT )

18.90 +0.69 (+3.79%)
Streaming Delayed Price Updated: 1:22 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.12 15.40 14.44 14.90 17,333 +0.40(+2.76%)
Oct 28, 2022 14.41 14.95 13.89 14.50 18,473 +1.45(+11.11%)
Oct 27, 2022 13.08 13.65 12.62 13.05 9,141 +0.05(+0.38%)
Oct 26, 2022 12.86 13.00 12.67 13.00 1,517 +0.05(+0.39%)
Oct 25, 2022 12.78 13.12 12.11 12.95 19,045 +0.50(+4.02%)
Oct 24, 2022 12.61 12.90 11.96 12.45 7,467 -0.23(-1.81%)
Oct 21, 2022 12.53 12.84 11.81 12.68 49,431 +1.18(+10.26%)
Oct 20, 2022 11.02 12.42 10.82 11.50 109,031 -2.25(-16.36%)
Oct 19, 2022 15.40 15.40 12.78 13.75 16,176 -2.25(-14.07%)
Oct 18, 2022 16.12 16.56 15.60 16.00 6,230 -0.35(-2.14%)
Oct 17, 2022 15.82 16.35 15.50 16.35 6,382 +0.75(+4.81%)
Oct 14, 2022 15.79 15.79 15.13 15.60 1,393 +0.39(+2.56%)
Oct 13, 2022 14.31 15.41 13.75 15.21 11,554 +0.85(+5.89%)
Oct 12, 2022 14.64 14.64 14.36 14.36 1,357 -0.16(-1.08%)
Oct 11, 2022 14.86 15.35 14.52 14.52 5,018 -0.78(-5.10%)
Oct 10, 2022 14.84 15.71 14.84 15.30 15,837 +0.30(+2.00%)
Oct 07, 2022 15.25 15.26 14.47 15.00 3,405 -0.87(-5.48%)
Oct 06, 2022 15.76 16.30 15.58 15.87 6,916 +0.29(+1.89%)
Oct 05, 2022 15.74 16.09 15.34 15.57 15,399 -0.57(-3.50%)
Oct 04, 2022 15.84 17.45 15.05 16.14 19,872 +1.12(+7.46%)
Oct 03, 2022 15.40 15.40 14.90 15.02 4,075 -0.15(-0.96%)
Sep 30, 2022 14.93 15.24 14.93 15.17 1,753 +0.66(+4.52%)
Sep 29, 2022 14.60 14.75 14.31 14.51 4,013 +0.39(+2.76%)
Sep 28, 2022 14.36 15.20 14.12 14.12 7,259 -0.08(-0.56%)
Sep 27, 2022 14.12 14.30 13.97 14.20 4,321 +0.05(+0.35%)
Sep 26, 2022 13.96 15.09 13.80 14.15 14,360 -0.20(-1.39%)
Sep 23, 2022 13.74 14.85 13.69 14.35 12,504 -0.38(-2.58%)
Sep 22, 2022 14.20 14.73 14.20 14.73 6,162 -0.17(-1.14%)
Sep 21, 2022 14.70 15.02 14.51 14.90 6,556 -0.11(-0.73%)
Sep 20, 2022 15.24 16.25 14.64 15.01 23,197 -0.04(-0.27%)
Sep 19, 2022 15.30 15.90 15.05 15.05 3,195 -0.78(-4.93%)
Sep 16, 2022 15.25 16.19 15.25 15.83 9,099 +0.02(+0.13%)
Sep 15, 2022 15.76 16.45 15.29 15.81 10,178 -0.14(-0.87%)
Sep 14, 2022 15.83 16.68 15.13 15.95 10,083 +0.13(+0.81%)
Sep 13, 2022 16.04 16.78 15.00 15.82 15,711 -0.83(-4.98%)
Sep 12, 2022 16.65 17.51 15.64 16.65 17,117 +0.00(+0.00%)
Sep 09, 2022 16.44 16.65 16.31 16.65 2,446 +0.90(+5.71%)
Sep 08, 2022 15.50 15.75 15.50 15.75 2,014 +0.29(+1.88%)
Sep 07, 2022 15.75 15.99 15.46 15.46 3,570 -0.29(-1.84%)
Sep 06, 2022 15.87 15.87 15.60 15.75 1,454 +0.01(+0.06%)
Sep 02, 2022 16.12 16.12 15.74 15.74 940 -0.21(-1.32%)
Sep 01, 2022 16.00 16.11 15.32 15.95 5,456 -0.55(-3.33%)
Aug 31, 2022 16.43 16.52 16.43 16.50 2,353 +0.51(+3.19%)
Aug 30, 2022 15.72 16.00 15.68 15.99 2,706 +0.62(+4.03%)
Aug 29, 2022 15.33 15.60 15.33 15.37 2,008 -0.64(-4.00%)
Aug 26, 2022 16.25 16.25 15.82 16.01 6,207 -0.90(-5.34%)
Aug 25, 2022 16.69 16.93 16.69 16.91 2,627 +0.63(+3.89%)
Aug 24, 2022 16.03 16.48 16.03 16.28 3,372 +0.76(+4.90%)
Aug 23, 2022 15.66 16.18 15.52 15.52 4,053 -0.37(-2.33%)
Aug 22, 2022 16.15 16.21 15.86 15.89 3,514 -0.24(-1.49%)
Aug 19, 2022 16.60 16.85 16.10 16.13 12,268 -1.87(-10.39%)
Aug 18, 2022 17.89 18.66 17.44 18.00 11,080 -3.21(-15.13%)
Aug 17, 2022 21.03 21.21 20.51 21.21 708 -0.34(-1.58%)
Aug 15, 2022 21.55 260 -0.35(-1.60%)
Aug 12, 2022 21.88 22.17 21.66 21.90 2,100 -0.59(-2.62%)
Aug 11, 2022 22.48 22.65 22.40 22.49 3,144 +0.94(+4.36%)
Aug 10, 2022 21.40 21.75 21.35 21.55 3,887 +0.77(+3.71%)
Aug 09, 2022 21.34 21.47 20.78 20.78 1,577 -1.55(-6.93%)
Aug 08, 2022 22.25 22.70 21.93 22.33 4,774 +0.74(+3.42%)
Aug 05, 2022 20.98 21.59 20.98 21.59 6,491 +0.19(+0.89%)
Aug 04, 2022 21.60 21.60 20.89 21.40 18,255 +0.10(+0.47%)
Aug 03, 2022 21.15 21.73 21.15 21.30 2,612 +0.85(+4.16%)
Aug 02, 2022 20.54 21.32 20.45 20.45 4,081 +0.79(+4.02%)
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.