Frankfurt - Delayed Quote EUR

Active Biotech AB (publ) (BTPC.F)

0.0108
+0.0049
+(83.05%)
At close: May 13 at 8:10:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.00610.01080.00610.01080.010810,000
May 12, 20250.00590.00590.00590.00590.0059-
May 9, 20250.00600.00600.00600.00600.0060-
May 8, 20250.00700.00810.00700.00810.00817,000
May 7, 20250.00650.00650.00650.00650.0065-
May 6, 20250.00720.00930.00720.00900.0090111,099
May 5, 20250.00500.00500.00500.00500.0050-
May 2, 20250.00520.00520.00520.00520.0052-
Apr 30, 20250.00530.00530.00530.00530.0053-
Apr 29, 20250.00510.00510.00510.00510.0051-
Apr 28, 20250.00520.00800.00520.00800.008032,013
Apr 25, 20250.00550.00550.00550.00550.0055-
Apr 24, 20250.00560.00560.00560.00560.0056-
Apr 23, 20250.00590.00800.00590.00800.008032,367
Apr 22, 20250.00640.00640.00640.00640.0064-
Apr 17, 20250.00570.00570.00570.00570.0057-
Apr 16, 20250.00400.00400.00400.00400.0040-
Apr 15, 20250.00400.00400.00400.00400.0040-
Apr 14, 20250.00410.00680.00410.00680.00688,624
Apr 11, 20250.00390.00390.00390.00390.0039-
Apr 10, 20250.00310.00310.00310.00310.0031-
Apr 9, 20250.00370.00370.00370.00370.0037-
Apr 8, 20250.00390.00390.00390.00390.0039-
Apr 7, 20250.00280.00630.00280.00630.006380,000
Apr 4, 20250.00470.00470.00470.00470.0047-
Apr 3, 20250.00750.00750.00750.00750.0075-
Apr 2, 20250.00570.00570.00570.00570.0057-
Apr 1, 20250.00580.00580.00580.00580.0058-
Mar 31, 20250.00700.00700.00700.00700.0070-
Mar 28, 20250.00750.00800.00750.00800.00801,150
Mar 27, 20250.00750.00750.00750.00750.0075-
Mar 26, 20250.00650.00650.00650.00650.0065-
Mar 25, 20250.00660.00660.00660.00660.0066-
Mar 24, 20250.00600.00600.00600.00600.0060-
Mar 21, 20250.00600.00600.00600.00600.0060-
Mar 20, 20250.00650.00650.00650.00650.0065-
Mar 19, 20250.00610.00610.00610.00610.0061-
Mar 18, 20250.00600.00600.00600.00600.0060-
Mar 17, 20250.00600.00760.00600.00760.007630,000
Mar 14, 20250.00650.00730.00650.00730.007310,000
Mar 13, 20250.00650.00650.00650.00650.0065-
Mar 12, 20250.00600.00600.00600.00600.0060-
Mar 11, 20250.00600.00700.00600.00700.0070205,100
Mar 10, 20250.00600.00600.00600.00600.0060-
Mar 7, 20250.00600.00600.00600.00600.0060-
Mar 6, 20250.00600.00600.00600.00600.0060-
Mar 5, 20250.00600.00600.00600.00600.0060-
Mar 4, 20250.00700.00840.00700.00840.00844,000
Mar 3, 20250.00600.00600.00600.00600.0060-
Feb 28, 20250.00800.00800.00800.00800.0080-
Feb 27, 20250.00800.00800.00800.00800.0080-
Feb 26, 20250.00800.00840.00800.00840.008480,000
Feb 25, 20250.00800.00800.00800.00800.0080-
Feb 24, 20250.00800.00950.00800.00950.009565,843
Feb 21, 20250.00800.00810.00800.00810.0081320,001
Feb 20, 20250.00800.00800.00800.00800.0080-
Feb 19, 20250.00800.00800.00800.00800.0080-
Feb 18, 20250.00800.00800.00800.00800.0080-
Feb 17, 20250.00800.00810.00800.00800.0080169,766
Feb 14, 20250.00600.00600.00600.00600.0060-
Feb 13, 20250.00600.00600.00600.00600.0060-
Feb 12, 20250.00600.00600.00600.00600.0060-
Feb 11, 20250.00600.00600.00600.00600.0060-
Feb 10, 20250.00600.00950.00600.00950.009530,485
Feb 7, 20250.00600.00600.00600.00600.0060-
Feb 6, 20250.00600.00600.00600.00600.0060-
Feb 5, 20250.00600.00600.00600.00600.0060-
Feb 4, 20250.01100.01850.00800.00800.0080122,224
Feb 3, 20250.01100.01100.01100.01100.0110-
Jan 31, 20250.00600.01800.00600.01800.018026,358
Jan 30, 20250.00600.00600.00600.00600.0060-
Jan 29, 20250.00600.00600.00600.00600.0060-
Jan 28, 20250.00600.00600.00600.00600.0060-
Jan 27, 20250.00700.00700.00700.00700.0070-
Jan 24, 20250.00700.00700.00700.00700.0070-
Jan 23, 20250.00700.00700.00700.00700.0070-
Jan 22, 20250.00700.00700.00700.00700.0070-
Jan 21, 20250.00700.00700.00700.00700.0070-
Jan 20, 20250.00710.00710.00710.00710.007130
Jan 17, 20250.00700.00700.00700.00700.0070-
Jan 16, 20250.00700.00700.00700.00700.0070-
Jan 15, 20250.00700.00700.00700.00700.0070-
Jan 14, 20250.00600.00600.00600.00600.0060-
Jan 13, 20250.00600.00600.00600.00600.0060-
Jan 10, 20250.00600.00600.00600.00600.0060-
Jan 9, 20250.00600.00600.00600.00600.0060-
Jan 8, 20250.00600.00600.00600.00600.0060-
Jan 7, 20250.00480.00480.00480.00480.0048-
Jan 6, 20250.00430.00430.00430.00430.0043-
Jan 3, 20250.00400.00400.00400.00400.0040-
Jan 2, 20250.01600.01610.01600.01600.016020,000
Dec 30, 20240.00460.01450.00460.01450.0145220,165
Dec 27, 20240.00010.00010.00010.00010.0001-
Dec 23, 20240.00010.00010.00010.00010.0001-
Dec 20, 20240.00010.00010.00010.00010.0001-
Dec 19, 20240.00010.00010.00010.00010.0001-
Dec 18, 20240.00060.00060.00060.00060.0006-
Dec 17, 20240.00120.00120.00120.00120.0012-
Dec 16, 20240.00060.00120.00060.00120.0012100
Dec 13, 20240.00020.00020.00020.00020.0002-
Dec 12, 20240.00010.00010.00010.00010.0001-
Dec 11, 20240.00020.00020.00020.00020.0002-
Dec 10, 20240.00030.00030.00030.00030.0003-
Dec 9, 20240.00080.00080.00080.00080.0008-
Dec 6, 20240.00110.00110.00110.00110.0011-
Dec 5, 20240.00100.00100.00100.00100.0010-
Dec 4, 20240.00200.00200.00200.00200.0020-
Dec 3, 20240.00260.00260.00260.00260.0026-
Dec 2, 20240.01260.01260.01260.01260.0126-
Nov 29, 20240.01190.01190.01190.01190.0119-
Nov 28, 20240.01240.01240.01240.01240.0124-
Nov 27, 20240.01290.01290.01290.01290.0129-
Nov 26, 20240.01120.01120.01120.01120.0112-
Nov 25, 20240.01170.01170.01100.01100.0110100
Nov 22, 20240.01240.01240.01240.01240.0124-
Nov 21, 20240.01380.01380.01380.01380.0138-
Nov 20, 20240.01630.01630.01630.01630.0163-
Nov 19, 20240.00940.00940.00940.00940.0094-
Nov 18, 20240.01170.01170.01170.01170.0117-
Nov 15, 20240.01460.01460.01460.01460.0146-
Nov 14, 20240.01400.01400.01400.01400.0140-
Nov 13, 20240.00410.00410.00410.00410.0041-
Nov 12, 20240.00470.00470.00470.00470.0047-
Nov 11, 20240.00670.00670.00670.00670.0067-
Nov 8, 20240.00450.00450.00450.00450.0045-
Nov 7, 20240.00400.00400.00400.00400.0040-
Nov 6, 20240.00320.00320.00320.00320.0032-
Nov 5, 20240.00370.00370.00370.00370.0037-
Nov 4, 20240.00540.00540.00540.00540.0054-
Nov 1, 20240.00610.00610.00610.00610.0061-
Oct 31, 20240.01240.01240.01240.01240.0124-
Oct 30, 20240.01360.01360.01360.01360.0136-
Oct 29, 20240.01480.01480.01480.01480.0148-
Oct 28, 20240.02150.02710.02150.02710.02712,405
Oct 25, 20240.02840.02840.02840.02840.0284-
Oct 24, 20240.00810.00810.00810.00810.0081-
Oct 23, 20240.01040.01040.01040.01040.0104-
Oct 22, 20240.01040.01040.01040.01040.0104-
Oct 21, 20240.01040.01040.01040.01040.0104-
Oct 18, 20240.01040.01040.01040.01040.0104-
Oct 17, 20240.01040.01040.01040.01040.0104-
Oct 16, 20240.02000.02000.02000.02000.0200-
Oct 15, 20240.02000.02000.02000.02000.0200-
Oct 14, 20240.02010.02010.02010.02010.020150
Oct 11, 20240.02000.02000.02000.02000.0200-
Oct 10, 20240.02000.02000.02000.02000.0200-
Oct 9, 20240.02000.02000.02000.02000.0200-
Oct 8, 20240.02000.02000.02000.02000.0200-
Oct 7, 20240.02000.02000.02000.02000.0200-
Oct 4, 20240.02000.02000.02000.02000.0200-
Oct 3, 20240.02000.02000.02000.02000.0200-
Oct 2, 20240.02000.02000.02000.02000.0200-
Oct 1, 20240.02000.02000.02000.02000.0200-
Sep 30, 20240.02000.02000.02000.02000.0200-
Sep 27, 20240.02000.02000.02000.02000.0200-
Sep 26, 20240.02000.02000.02000.02000.0200-
Sep 25, 20240.02000.02000.02000.02000.0200-
Sep 24, 20240.02000.03000.02000.03000.0300100
Sep 23, 20240.02420.02420.02420.02420.0242-
Sep 20, 20240.02430.02430.02430.02430.0243-
Sep 19, 20240.01960.01960.01960.01960.0196-
Sep 18, 20240.02350.02350.02350.02350.0235-
Sep 17, 20240.02340.02340.02340.02340.0234-
Sep 16, 20240.02510.02510.02510.02510.0251-
Sep 13, 20240.02750.02750.02750.02750.0275-
Sep 12, 20240.02970.02970.02970.02970.0297-
Sep 11, 20240.02980.02980.02980.02980.0298-
Sep 10, 20240.02150.02150.02150.02150.0215-
Sep 9, 20240.02320.02320.02200.02200.0220300
Sep 6, 20240.02480.02480.02480.02480.0248-
Sep 5, 20240.02490.02490.02490.02490.0249-
Sep 4, 20240.02680.02680.02680.02680.0268-
Sep 3, 20240.02800.02800.02800.02800.0280-
Sep 2, 20240.02920.02920.02920.02920.0292-
Aug 30, 20240.02910.02910.02910.02910.0291-
Aug 29, 20240.02900.02900.02900.02900.0290-
Aug 28, 20240.02900.02900.02900.02900.0290-
Aug 27, 20240.02960.02960.02960.02960.0296-
Aug 26, 20240.02950.02950.02950.02950.0295-
Aug 23, 20240.02980.02980.02980.02980.0298-
Aug 22, 20240.03320.03320.03320.03320.0332-
Aug 21, 20240.03290.03290.03290.03290.0329-
Aug 20, 20240.03290.03290.03290.03290.0329-
Aug 19, 20240.03240.03240.03240.03240.0324-
Aug 16, 20240.03170.03170.03170.03170.0317-
Aug 15, 20240.03300.03300.03300.03300.0330-
Aug 14, 20240.03270.03270.03270.03270.0327-
Aug 13, 20240.03270.04500.03270.04500.0450500
Aug 12, 20240.03270.03270.03270.03270.0327-
Aug 9, 20240.03270.03270.03270.03270.0327-
Aug 8, 20240.03330.03330.03330.03330.0333-
Aug 7, 20240.03230.03230.03230.03230.0323-
Aug 6, 20240.02750.02750.02750.02750.0275-
Aug 5, 20240.02800.02800.02800.02800.0280-
Aug 2, 20240.03280.03280.03280.03280.0328-
Aug 1, 20240.03300.03300.03300.03300.0330-
Jul 31, 20240.03500.03500.03500.03500.0350-
Jul 30, 20240.03500.03500.03500.03500.0350-
Jul 29, 20240.03500.03500.03500.03500.0350-
Jul 26, 20240.03500.03500.03500.03500.0350-
Jul 25, 20240.03500.03500.03500.03500.0350-
Jul 24, 20240.03500.03500.03500.03500.0350-
Jul 23, 20240.03500.03500.03500.03500.0350-
Jul 22, 20240.03500.03500.03500.03500.0350-
Jul 19, 20240.03500.03500.03500.03500.0350-
Jul 18, 20240.03500.03500.03500.03500.0350-
Jul 17, 20240.03500.03500.03500.03500.0350-
Jul 16, 20240.03500.03500.03500.03500.0350-
Jul 15, 20240.03500.03500.03500.03500.0350-
Jul 12, 20240.03470.03470.03470.03470.0347-
Jul 11, 20240.03510.03510.03510.03510.0351-
Jul 10, 20240.03450.03450.03450.03450.0345-
Jul 9, 20240.03480.03480.03480.03480.0348-
Jul 8, 20240.03400.03490.03400.03490.0349150
Jul 5, 20240.03270.03270.03270.03270.0327-
Jul 4, 20240.03340.03340.03340.03340.0334-
Jul 3, 20240.03400.03400.03400.03400.0340-
Jul 2, 20240.03250.03250.03250.03250.0325-
Jul 1, 20240.03280.03280.03280.03280.0328-
Jun 28, 20240.03270.03270.03270.03270.0327-
Jun 27, 20240.03330.05400.03330.05400.05404,333
Jun 26, 20240.03370.03370.03370.03370.0337-
Jun 25, 20240.03390.03390.03390.03390.0339-
Jun 24, 20240.03370.03370.03370.03370.0337-
Jun 21, 20240.03370.03370.03370.03370.0337-
Jun 20, 20240.03460.03460.03460.03460.0346-
Jun 19, 20240.03480.03480.03480.03480.0348-
Jun 18, 20240.03480.03480.03480.03480.0348-
Jun 17, 20240.03470.03470.03470.03470.0347-
Jun 14, 20240.03560.03560.03560.03560.0356-
Jun 13, 20240.03560.03560.03560.03560.0356-
Jun 12, 20240.03630.03630.03630.03630.0363-
Jun 11, 20240.03700.03700.03700.03700.0370-
Jun 10, 20240.03900.03900.03900.03900.0390-
Jun 7, 20240.03920.03920.03920.03920.0392-
Jun 6, 20240.03930.03930.03930.03930.0393-
Jun 5, 20240.04230.04230.04230.04230.0423-
Jun 4, 20240.03920.03920.03920.03920.0392-
Jun 3, 20240.03910.03910.03910.03910.0391-
May 31, 20240.03680.03680.03680.03680.0368-
May 30, 20240.03710.03710.03710.03710.0371-
May 29, 20240.03420.03420.03420.03420.0342-
May 28, 20240.03260.03260.03260.03260.0326-
May 27, 20240.03230.03230.03230.03230.0323-
May 24, 20240.03100.03100.03100.03100.0310-
May 23, 20240.03380.03380.03380.03380.0338-
May 22, 20240.03350.03350.03350.03350.0335-
May 21, 20240.03380.03380.03380.03380.0338-
May 20, 20240.03300.03300.03300.03300.0330-
May 17, 20240.03300.03300.03300.03300.0330-
May 16, 20240.03310.03310.03310.03310.0331-
May 15, 20240.03280.03280.03280.03280.0328-
May 14, 20240.03410.03410.03410.03410.0341-
May 13, 20240.03370.03370.03370.03370.0337-

Related Tickers

HEPA Hepion Pharmaceuticals, Inc.
0.3180
0.00%
 
ZVSA ZyVersa Therapeutics, Inc.
0.5180
-4.04%
 
IVVD Invivyd, Inc.
0.8609
+2.76%
 
PLRZ Polyrizon Ltd.
0.0285
-91.86%
 
NCNA NuCana plc
0.0329
-17.75%