Modus Therapeutics Holding AB (publ) (STO:MODTX)
Sweden · Delayed Price · Currency is SEK 1.920
+0.130 (7.26%)
Aug 1, 2025, 5:09 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.79 | 2.05 | 1.73 | 1.92 | 1.92 | 7.26% | 70,594 |
| Jul 31, 2025 | 2.05 | 2.09 | 1.79 | 1.79 | 1.79 | -8.21% | 65,087 |
| Jul 30, 2025 | 1.71 | 2.10 | 1.71 | 1.95 | 1.95 | 11.43% | 87,714 |
| Jul 29, 2025 | 1.95 | 1.95 | 1.65 | 1.75 | 1.75 | -9.79% | 80,446 |
| Jul 28, 2025 | 2.09 | 2.10 | 1.92 | 1.94 | 1.94 | -12.61% | 135,329 |
| Jul 25, 2025 | 1.32 | 3.60 | 1.32 | 2.22 | 2.22 | 69.47% | 341,444 |
| Jul 24, 2025 | 1.27 | 1.34 | 1.25 | 1.31 | 1.31 | 4.80% | 39,129 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 11,005 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 15,527 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 2.46% | 17,000 |
| Jul 18, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 8,505 |
| Jul 17, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 12,318 |
| Jul 16, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 4,532 |
| Jul 15, 2025 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 35,571 |
| Jul 14, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 31,094 |
| Jul 11, 2025 | 1.26 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 25,955 |
| Jul 10, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | 4.07% | 24,503 |
| Jul 9, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 625 |
| Jul 8, 2025 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 21,932 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.88% | 11,128 |
| Jul 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 4,172 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 9,280 |
| Jul 2, 2025 | 1.26 | 1.30 | 1.20 | 1.24 | 1.24 | -1.59% | 38,507 |
| Jul 1, 2025 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | 5.00% | 28,921 |
| Jun 30, 2025 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | 0.84% | 68,963 |
| Jun 27, 2025 | 1.32 | 1.33 | 1.19 | 1.19 | 1.19 | -9.16% | 55,952 |
| Jun 26, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 11,427 |
| Jun 25, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 11,147 |
| Jun 24, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.85% | 14,148 |
| Jun 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 500 |
| Jun 19, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -3.03% | 9,032 |
| Jun 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 17, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -2.22% | 6,886 |
| Jun 16, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 100 |
| Jun 13, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -3.62% | 12,339 |
| Jun 12, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 34,262 |
| Jun 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 27 |
| Jun 10, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -2.10% | 27,487 |
| Jun 9, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | 5,040 |
| Jun 5, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -2.68% | 10,575 |
| Jun 4, 2025 | 1.46 | 1.49 | 1.43 | 1.49 | 1.49 | 4.93% | 9,325 |
| Jun 3, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | 0.71% | 11,218 |
| Jun 2, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -6.00% | 217 |
| May 30, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 6.38% | 49,018 |
| May 28, 2025 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | - | 26,654 |
| May 27, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | - | 9,595 |
| May 26, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 10,968 |
| May 23, 2025 | 1.38 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 69,086 |
| May 22, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 5.15% | 2,250 |
| May 21, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | 3.82% | 1,399 |