Elicera Therapeutics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.72	2.90	2.69	2.73	2.73	0.55%	230,611
Sep 21, 2026	2.79	2.86	2.61	2.72	2.72	-2.51%	330,182
Sep 18, 2026	2.84	2.84	2.72	2.79	2.79	-0.71%	112,310
Sep 17, 2026	2.98	2.98	2.75	2.81	2.81	-3.94%	419,625
Sep 16, 2026	2.97	2.97	2.84	2.92	2.92	-1.85%	119,239
Sep 15, 2026	3.02	3.08	2.94	2.98	2.98	-0.34%	284,852
Sep 14, 2026	2.88	3.02	2.78	2.99	2.99	3.65%	389,480
Sep 11, 2026	2.76	2.88	2.69	2.88	2.88	5.69%	343,869
Sep 10, 2026	2.83	2.83	2.71	2.73	2.73	-4.05%	141,265
Sep 9, 2026	2.81	2.85	2.74	2.84	2.84	5.19%	476,411
Sep 8, 2026	2.77	2.79	2.65	2.70	2.70	-4.59%	132,440
Sep 7, 2026	2.91	2.92	2.76	2.83	2.83	-1.74%	208,745
Sep 4, 2026	2.86	2.89	2.81	2.88	2.88	0.70%	305,094
Sep 3, 2026	2.83	2.87	2.77	2.86	2.86	1.78%	240,759
Sep 2, 2026	2.71	2.85	2.66	2.81	2.81	5.64%	230,763
Sep 1, 2026	2.79	2.81	2.63	2.66	2.66	-2.56%	238,305
Aug 31, 2026	2.86	2.86	2.70	2.73	2.73	-4.21%	408,868
Aug 28, 2026	2.68	2.95	2.65	2.85	2.85	10.68%	1,444,464
Aug 27, 2026	2.69	2.70	2.58	2.58	2.58	-2.65%	182,247
Aug 26, 2026	2.66	2.70	2.60	2.65	2.65	-1.86%	269,138
Aug 25, 2026	2.66	2.70	2.60	2.70	2.70	2.67%	169,939
Aug 24, 2026	2.56	2.66	2.54	2.63	2.63	1.35%	298,136
Aug 21, 2026	2.54	2.60	2.51	2.59	2.59	-0.38%	302,790
Aug 20, 2026	2.68	2.74	2.53	2.60	2.60	-1.70%	260,838
Aug 19, 2026	2.68	2.77	2.58	2.65	2.65	-1.49%	306,739
Aug 18, 2026	2.75	2.77	2.62	2.69	2.69	-2.19%	498,839
Aug 17, 2026	2.88	2.88	2.68	2.75	2.75	-4.36%	540,607
Aug 14, 2026	2.95	2.95	2.82	2.87	2.87	-2.55%	460,092
Aug 13, 2026	3.05	3.05	2.84	2.95	2.95	-0.67%	397,160
Aug 12, 2026	3.20	3.27	2.88	2.97	2.97	0.51%	1,339,469
Aug 11, 2026	2.43	3.33	2.41	2.95	2.95	18.24%	3,611,140
Aug 10, 2026	2.53	2.54	2.43	2.50	2.50	-1.38%	186,672
Aug 7, 2026	2.33	2.53	2.32	2.53	2.53	6.08%	528,995
Aug 6, 2026	2.39	2.39	2.32	2.39	2.39	2.36%	144,265
Aug 5, 2026	2.35	2.40	2.32	2.33	2.33	-0.85%	103,573
Aug 4, 2026	2.35	2.39	2.30	2.35	2.35	0.86%	134,313
Aug 3, 2026	2.40	2.41	2.29	2.33	2.33	-2.51%	170,026
Jul 31, 2026	2.30	2.40	2.30	2.39	2.39	4.14%	196,907
Jul 30, 2026	2.32	2.40	2.25	2.30	2.30	-3.16%	330,886
Jul 29, 2026	2.38	2.38	2.30	2.37	2.37	-	304,112
Jul 28, 2026	2.44	2.44	2.31	2.37	2.37	-1.04%	174,929
Jul 27, 2026	2.51	2.51	2.34	2.40	2.40	-4.39%	338,550
Jul 24, 2026	2.56	2.61	2.35	2.51	2.51	-3.47%	663,928
Jul 23, 2026	2.62	2.68	2.55	2.60	2.60	-1.33%	191,838
Jul 22, 2026	2.58	2.65	2.55	2.63	2.63	0.19%	163,915
Jul 21, 2026	2.57	2.65	2.53	2.63	2.63	-0.38%	176,185
Jul 20, 2026	2.69	2.70	2.57	2.64	2.64	-1.31%	175,107
Jul 17, 2026	2.58	2.75	2.53	2.67	2.67	0.56%	212,401
Jul 16, 2026	2.60	2.66	2.56	2.66	2.66	1.34%	110,488
Jul 15, 2026	2.70	2.75	2.60	2.62	2.62	-1.50%	76,447