Elicera Therapeutics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	2.66	2.71	2.62	2.66	2.66	-3.62%	103,362
Jul 13, 2026	2.76	2.77	2.64	2.76	2.76	-0.18%	136,360
Jul 10, 2026	2.80	2.85	2.70	2.77	2.77	-2.30%	139,589
Jul 9, 2026	2.82	2.84	2.63	2.83	2.83	1.80%	240,942
Jul 8, 2026	2.85	2.85	2.73	2.78	2.78	-2.46%	175,175
Jul 7, 2026	2.88	2.91	2.70	2.85	2.85	-1.04%	337,542
Jul 6, 2026	2.95	3.02	2.71	2.88	2.88	-1.71%	374,840
Jul 3, 2026	2.90	3.07	2.85	2.93	2.93	2.63%	876,159
Jul 2, 2026	2.68	2.91	2.68	2.86	2.86	10.66%	914,042
Jul 1, 2026	2.67	2.67	2.52	2.58	2.58	-3.37%	347,819
Jun 30, 2026	2.57	2.77	2.52	2.67	2.67	5.95%	298,608
Jun 29, 2026	2.57	2.64	2.52	2.52	2.52	-3.08%	209,045
Jun 26, 2026	2.64	2.64	2.53	2.60	2.60	-1.89%	239,244
Jun 25, 2026	2.63	2.75	2.51	2.65	2.65	0.76%	271,670
Jun 24, 2026	2.68	2.68	2.58	2.63	2.63	-2.95%	135,245
Jun 23, 2026	2.72	2.76	2.63	2.71	2.71	-0.37%	133,609
Jun 22, 2026	2.70	2.89	2.62	2.72	2.72	0.93%	875,317
Jun 18, 2026	2.92	2.92	2.56	2.70	2.70	-7.55%	1,712,562
Jun 17, 2026	2.58	2.92	2.58	2.92	2.92	12.12%	1,318,470
Jun 16, 2026	2.56	2.70	2.51	2.60	2.60	2.36%	1,001,714
Jun 15, 2026	2.60	2.76	2.52	2.54	2.54	-4.51%	1,164,460
Jun 12, 2026	2.53	2.79	2.53	2.66	2.66	7.26%	686,767
Jun 11, 2026	2.45	2.59	2.41	2.48	2.48	-	396,466
Jun 10, 2026	2.44	2.57	2.43	2.48	2.48	1.64%	753,192
Jun 9, 2026	2.54	2.54	2.39	2.44	2.44	-3.94%	713,582
Jun 8, 2026	2.70	2.70	2.26	2.54	2.54	-5.05%	1,577,742
Jun 5, 2026	2.99	2.99	2.67	2.68	2.68	-8.70%	357,359
Jun 4, 2026	2.84	3.00	2.76	2.93	2.93	5.40%	159,609