Ascelia Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.63	0.63	0.63	0.63	-	-	24,492
Sep 3, 2026	0.61	0.64	0.60	0.63	0.63	3.79%	828,846
Sep 2, 2026	0.62	0.62	0.58	0.61	0.61	-1.30%	1,068,956
Sep 1, 2026	0.63	0.63	0.59	0.62	0.62	-2.54%	897,025
Aug 31, 2026	0.61	0.63	0.61	0.63	0.63	-	351,955
Aug 28, 2026	0.60	0.63	0.60	0.63	0.63	1.28%	683,348
Aug 27, 2026	0.63	0.64	0.60	0.62	0.62	-0.48%	1,527,374
Aug 26, 2026	0.62	0.64	0.61	0.63	0.63	2.96%	677,149
Aug 25, 2026	0.62	0.64	0.61	0.61	0.61	-1.14%	2,042,458
Aug 24, 2026	0.61	0.65	0.60	0.62	0.62	0.82%	2,270,121
Aug 21, 2026	0.57	0.62	0.56	0.61	0.61	3.39%	1,142,953
Aug 20, 2026	0.60	0.60	0.55	0.59	0.59	7.27%	748,708
Aug 19, 2026	0.58	0.59	0.55	0.55	0.55	-4.68%	1,043,988
Aug 18, 2026	0.60	0.60	0.54	0.58	0.58	-3.83%	2,231,590
Aug 17, 2026	0.55	0.66	0.55	0.60	0.60	4.35%	3,054,478
Aug 14, 2026	0.58	0.58	0.55	0.58	0.58	-0.86%	818,650
Aug 13, 2026	0.56	0.58	0.55	0.58	0.58	-0.68%	413,249
Aug 12, 2026	0.58	0.58	0.55	0.58	0.58	0.69%	477,352
Aug 11, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	327,860
Aug 10, 2026	0.60	0.60	0.56	0.57	0.57	-4.84%	881,564
Aug 7, 2026	0.59	0.60	0.56	0.60	0.60	1.53%	572,581
Aug 6, 2026	0.60	0.60	0.55	0.59	0.59	1.90%	668,702
Aug 5, 2026	0.61	0.63	0.56	0.58	0.58	-4.30%	797,111
Aug 4, 2026	0.54	0.67	0.52	0.61	0.61	13.08%	2,004,271
Aug 3, 2026	0.53	0.54	0.51	0.54	0.54	0.38%	770,113
Jul 31, 2026	0.52	0.54	0.51	0.53	0.53	4.51%	539,053
Jul 30, 2026	0.53	0.53	0.50	0.51	0.51	-2.30%	337,789
Jul 29, 2026	0.51	0.52	0.50	0.52	0.52	0.77%	994,932
Jul 28, 2026	0.52	0.52	0.50	0.52	0.52	0.19%	620,624
Jul 27, 2026	0.50	0.54	0.50	0.52	0.52	2.58%	1,892,925
Jul 24, 2026	0.51	0.51	0.48	0.50	0.50	-0.98%	1,559,754
Jul 23, 2026	0.50	0.51	0.48	0.51	0.51	2.72%	801,574
Jul 22, 2026	0.51	0.52	0.50	0.50	0.50	-2.84%	1,124,453
Jul 21, 2026	0.50	0.51	0.48	0.51	0.51	1.59%	823,475
Jul 20, 2026	0.48	0.50	0.47	0.50	0.50	2.45%	623,878
Jul 17, 2026	0.49	0.50	0.46	0.49	0.49	-0.51%	1,774,161
Jul 16, 2026	0.52	0.52	0.48	0.49	0.49	-3.24%	1,412,275
Jul 15, 2026	0.48	0.54	0.48	0.51	0.51	7.16%	3,947,775
Jul 14, 2026	0.55	0.55	0.46	0.48	0.48	-13.64%	7,832,221
Jul 13, 2026	0.57	0.59	0.50	0.55	0.55	-17.17%	9,770,983
Jul 10, 2026	0.67	0.71	0.65	0.66	0.66	-1.48%	2,012,917
Jul 9, 2026	0.66	0.67	0.63	0.67	0.67	4.01%	1,236,100
Jul 8, 2026	0.66	0.67	0.64	0.65	0.65	-0.31%	1,334,769
Jul 7, 2026	0.65	0.71	0.60	0.65	0.65	1.09%	5,575,037
Jul 6, 2026	0.79	0.79	0.63	0.64	0.64	-20.42%	15,208,278
Jul 3, 2026	3.27	3.43	0.70	0.81	0.81	-75.37%	38,223,277
Jul 2, 2026	3.05	3.33	2.91	3.28	3.28	12.71%	3,552,898
Jul 1, 2026	3.00	3.10	2.69	2.91	2.91	-1.69%	2,610,950
Jun 30, 2026	2.93	3.10	2.89	2.96	2.96	1.02%	1,165,789
Jun 29, 2026	3.13	3.13	2.90	2.93	2.93	-4.87%	1,466,014