Active Biotech AB (publ) (LON:0GQU)
London · Delayed Price · Currency is GBP · Price in SEK 0.04535
0.00 (0.00%)
At close: Mar 26, 2026
LON:0GQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.10% | 109,730 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.97% | 1,900,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.71% | 70 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.73% | 15,000 |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 31.90% | 25,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.60% | 1,000,000 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.41% | 132,809 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 501,400 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.30% | 15,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.96% | 15,000 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.67% | 10,000 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.67% | 110,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 32,200 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.22% | 8,821 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.20% | 6,741 |
| Dec 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -9.00% | 82,000 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.41% | 1,127,297 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.51% | 200,000 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.80% | 400,000 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.45% | 234,000 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.62% | 500,000 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.61% | 10,000 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.23% | 16,000 |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.34% | 10,000 |
| Dec 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 2.00% | 73,054 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.80% | 97,312 |
| Nov 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | 0.50% | 40,000 |
| Nov 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | 4.81% | 170,000 |
| Oct 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | -0.65% | 25,000 |
| Oct 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | 0.26% | 387 |
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | -5.04% | 15,000 |
| Oct 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | -1.33% | 53,776 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 12.11% | 60,000 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.06 | -12.91% | 42,000 |
| Oct 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.07 | -7.96% | 110,000 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.07 | -42.69% | 155,000 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 0.50% | 3,000 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -1.49% | 16,770 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -0.19% | 202 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -3.17% | 60,000 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.13 | 3.59% | 26,917 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -0.12% | 348 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -2.65% | 20,000 |