TipRanks
Go Ultimate55% OFF

Cinclus Pharma Holding AB (CINPHA) Historical Prices

SE:CINPHA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.9812.0011.8011.9811.98-0.17%50,4800.96
Oct 29, 202611.9012.1211.7212.0012.00+2.56%78,3491.52
Oct 28, 202611.7412.2611.6611.7011.70-2.17%57,5361.11
Oct 27, 202611.8812.1611.7011.9611.96-0.33%36,2410.70
Oct 26, 202611.8012.0011.7212.0012.00+2.21%35,5050.69
Oct 23, 202612.3612.3611.6811.7411.74-0.84%60,2801.18
Oct 22, 202612.3812.4611.8411.8411.84-4.98%47,8710.95
Oct 21, 202612.7612.7812.3812.4612.46-2.35%19,2670.38
Oct 20, 202612.5212.8412.3612.7612.76+1.92%16,7130.33
Oct 19, 202612.7812.7812.3612.5212.52-0.95%18,2820.37
Oct 16, 202612.7813.0012.6412.6412.64-4.10%11,2410.22
Oct 15, 202612.9613.5012.5213.1813.18+1.85%30,0060.60
Oct 14, 202612.7013.0412.7012.9412.94+2.05%65,4231.33
Oct 13, 202612.8012.9812.6612.6812.68-0.63%20,0820.41
Oct 12, 202613.2013.2812.7012.7612.76-3.33%76,1531.55
Oct 09, 202613.1413.4413.1013.2013.20-1.93%20,7030.42
Oct 08, 202613.3213.5013.0413.4613.46+1.36%57,3691.16
Oct 07, 202613.2013.5013.1013.2813.28-1.34%25,2500.51
Oct 06, 202613.5013.5213.0813.4613.46-0.44%68,0141.38
Oct 05, 202612.8813.8012.8013.5213.52+4.48%104,6152.19
Oct 02, 202613.5013.9812.9212.9412.94-2.41%98,4922.11
Oct 01, 202613.4613.8013.0013.2613.26+0.45%71,9391.52
Sep 30, 202612.6013.4012.6013.2013.20+4.76%93,8301.93
Sep 29, 202612.0012.6611.8812.6012.60+5.35%108,2402.23
Sep 28, 202611.8212.2011.7811.9611.96+1.18%34,1260.71
Sep 25, 202611.5611.8811.4411.8211.82+2.78%29,5510.61
Sep 24, 202611.8811.8811.1011.5011.50-2.04%37,2890.76
Sep 23, 202611.6811.8811.5211.7411.74-0.17%15,1710.31
Sep 22, 202611.8412.0011.5811.7611.76-0.68%26,5880.54
Sep 21, 202611.4412.0811.2011.8411.84+2.96%74,1641.53
Sep 18, 202611.4012.0811.4011.5011.50-0.35%43,7970.91
Sep 17, 202611.6011.8211.2011.5411.54-0.52%26,6670.55
Sep 16, 202611.8812.0011.5811.6011.60-2.36%8,1180.17
Sep 15, 202612.0012.1211.5011.8811.88+0.17%31,2360.65
Sep 14, 202612.3212.3211.8411.8611.86-3.89%54,2101.10
Sep 11, 202612.4012.5011.9812.3412.34-1.12%16,6390.34
Sep 10, 202612.3012.4812.1012.4812.48-0.95%15,5110.31
Sep 09, 202612.6212.6612.2612.6012.60-0.32%13,2700.27
Sep 08, 202612.5813.0012.3812.6412.64+0.48%92,2591.90
Sep 07, 202612.5012.7612.4012.5812.58-0.32%28,0300.57
Sep 04, 202612.4012.7012.4012.6212.62+1.61%79,4851.56
Sep 03, 202612.3812.8012.2212.4212.42+1.80%36,1960.70
Sep 02, 202614.2414.3012.0012.2012.20-9.90%275,4975.65
Sep 01, 202614.0014.0813.2813.5413.54-3.29%142,5293.03
Aug 31, 202614.0814.1413.4214.0014.00+0.00%47,4761.01
Aug 28, 202614.0014.4213.8814.0014.00+0.00%38,2510.81
Aug 27, 202613.7614.2013.7614.0014.00+0.29%60,6061.30
Aug 26, 202613.5214.1413.4813.9613.96+1.90%68,9021.51
Aug 25, 202613.3414.0013.2413.7013.70+3.79%85,5171.91
Aug 24, 202613.1213.3813.1213.2013.20+0.00%34,8200.78