Dicot Pharma AB (STO:DICOT)
Sweden · Delayed Price · Currency is SEK 0.6670
+0.0080 (1.21%)
At close: Jul 31, 2025
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 1.21% | 4,743,952 |
| Jul 30, 2025 | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | -1.93% | 4,823,352 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -2.47% | 9,984,686 |
| Jul 28, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | -0.86% | 12,158,650 |
| Jul 25, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -4.66% | 14,383,200 |
| Jul 24, 2025 | 0.72 | 0.76 | 0.71 | 0.73 | 0.73 | 3.55% | 16,722,120 |
| Jul 23, 2025 | 0.68 | 0.72 | 0.68 | 0.70 | 0.70 | 3.83% | 7,645,852 |
| Jul 22, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -4.51% | 12,134,450 |
| Jul 21, 2025 | 0.69 | 0.73 | 0.69 | 0.71 | 0.71 | 4.57% | 15,342,190 |
| Jul 18, 2025 | 0.67 | 0.73 | 0.65 | 0.68 | 0.68 | 2.11% | 13,189,760 |
| Jul 17, 2025 | 0.66 | 0.69 | 0.64 | 0.67 | 0.67 | 3.42% | 10,026,690 |
| Jul 16, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 0.47% | 6,305,381 |
| Jul 15, 2025 | 0.64 | 0.66 | 0.61 | 0.64 | 0.64 | -0.93% | 8,571,723 |
| Jul 14, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 9.86% | 12,063,250 |
| Jul 11, 2025 | 0.56 | 0.61 | 0.55 | 0.59 | 0.59 | 6.91% | 13,176,730 |
| Jul 10, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 4,401,655 |
| Jul 9, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.38% | 4,133,196 |
| Jul 8, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | 2.31% | 3,796,873 |
| Jul 7, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.53% | 6,201,011 |
| Jul 4, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 3.65% | 6,900,178 |
| Jul 3, 2025 | 0.54 | 0.56 | 0.51 | 0.52 | 0.52 | -2.80% | 7,302,081 |
| Jul 2, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 3.48% | 6,338,850 |
| Jul 1, 2025 | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | -4.79% | 23,996,250 |
| Jun 30, 2025 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -8.43% | 16,183,740 |
| Jun 27, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.00% | 7,275,288 |
| Jun 26, 2025 | 0.64 | 0.66 | 0.58 | 0.60 | 0.60 | -6.11% | 12,483,370 |
| Jun 25, 2025 | 0.59 | 0.64 | 0.58 | 0.64 | 0.64 | 8.50% | 20,028,010 |
| Jun 24, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -0.34% | 10,905,810 |
| Jun 23, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -2.96% | 10,826,960 |
| Jun 19, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.33% | 7,455,937 |
| Jun 18, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | 2.92% | 7,669,497 |
| Jun 17, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -6.72% | 7,324,062 |
| Jun 16, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | 1.96% | 10,568,000 |
| Jun 13, 2025 | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | -2.54% | 14,510,410 |
| Jun 12, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -4.26% | 10,944,350 |
| Jun 11, 2025 | 0.69 | 0.70 | 0.63 | 0.66 | 0.66 | -3.38% | 16,844,380 |
| Jun 10, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 7.42% | 21,591,910 |
| Jun 9, 2025 | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | 13.04% | 26,822,940 |
| Jun 5, 2025 | 0.67 | 0.67 | 0.54 | 0.56 | 0.56 | -17.77% | 51,088,570 |
| Jun 4, 2025 | 0.76 | 0.79 | 0.65 | 0.68 | 0.68 | -8.47% | 58,302,180 |
| Jun 3, 2025 | 0.68 | 0.90 | 0.64 | 0.74 | 0.74 | 10.55% | 145,365,600 |
| Jun 2, 2025 | 0.59 | 0.70 | 0.59 | 0.67 | 0.67 | 18.49% | 36,566,870 |
| May 30, 2025 | 0.50 | 0.58 | 0.50 | 0.57 | 0.57 | 14.40% | 20,343,910 |
| May 28, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 9.24% | 21,804,130 |
| May 27, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -1.20% | 10,036,130 |
| May 26, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 6.36% | 10,522,850 |
| May 23, 2025 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | -4.21% | 19,583,690 |
| May 22, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -7.48% | 16,202,690 |
| May 21, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 4.39% | 20,618,220 |
| May 20, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 2.75% | 18,879,350 |