Want to see SE:DPHA full AI Analyst Report?
Guard Therapeutics International AB (DPHA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.11 | 1.13 | 1.05 | 1.13 | 1.13 | +2.53% | 33,795 | 1.03 |
| Oct 29, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.54% | 2,640 | 0.08 |
| Oct 28, 2026 | 1.24 | 1.29 | 1.11 | 1.11 | 1.11 | -10.32% | 59,610 | 1.82 |
| Oct 27, 2026 | 1.09 | 1.24 | 1.05 | 1.24 | 1.24 | +13.76% | 12,268 | 0.37 |
| Oct 26, 2026 | 1.05 | 1.09 | 1.00 | 1.09 | 1.09 | +3.61% | 6,393 | 0.19 |
| Oct 23, 2026 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | -3.31% | 7,970 | 0.24 |
| Oct 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +6.67% | 1,841 | 0.05 |
| Oct 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.79% | 344 | 0.01 |
| Oct 20, 2026 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -5.24% | 1,597 | 0.05 |
| Oct 19, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | -0.74% | 11,918 | 0.35 |
| Oct 16, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -1.28% | 10,004 | 0.29 |
| Oct 15, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -1.80% | 853 | 0.02 |
| Oct 14, 2026 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | +4.32% | 27,996 | 0.82 |
| Oct 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.67% | 1,321 | 0.04 |
| Oct 12, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | +7.55% | 2,026 | 0.06 |
| Oct 09, 2026 | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -6.69% | 15,797 | 0.46 |
| Oct 08, 2026 | 1.05 | 1.14 | 1.02 | 1.14 | 1.14 | -7.34% | 49,780 | 1.47 |
| Oct 07, 2026 | 1.19 | 1.23 | 1.10 | 1.23 | 1.23 | +10.05% | 24,313 | 0.72 |
| Oct 06, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -3.13% | 40,766 | 1.23 |
| Oct 05, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -5.74% | 3,148 | 0.09 |
| Oct 02, 2026 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 8,027 | 0.24 |
| Oct 01, 2026 | 1.25 | 1.25 | 1.15 | 1.24 | 1.24 | -4.47% | 34,422 | 1.05 |
| Sep 30, 2026 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | +10.75% | 5,309 | 0.16 |
| Sep 29, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -3.93% | 3,318 | 0.10 |
| Sep 28, 2026 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | -1.61% | 7,027 | 0.21 |
| Sep 25, 2026 | 1.18 | 1.24 | 1.15 | 1.24 | 1.24 | +7.83% | 9,806 | 0.29 |
| Sep 24, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | +3.60% | 1,539 | 0.05 |
| Sep 23, 2026 | 1.27 | 1.27 | 1.10 | 1.11 | 1.11 | -14.62% | 13,609 | 0.40 |
| Sep 22, 2026 | 1.22 | 1.30 | 1.05 | 1.30 | 1.30 | +6.73% | 272,938 | 9.29 |
| Sep 21, 2026 | 1.20 | 1.24 | 1.05 | 1.22 | 1.22 | +0.66% | 56,439 | 1.96 |
| Sep 18, 2026 | 1.49 | 1.49 | 1.21 | 1.21 | 1.21 | +0.83% | 67,885 | 2.40 |
| Sep 17, 2026 | 1.20 | 1.80 | 1.20 | 1.20 | 1.20 | -0.99% | 120,591 | 4.55 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -8.46% | 4,146 | 0.16 |
| Sep 15, 2026 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | -5.43% | 18,326 | 0.70 |
| Sep 14, 2026 | 1.25 | 1.40 | 1.16 | 1.40 | 1.40 | +6.06% | 27,962 | 1.07 |
| Sep 11, 2026 | 1.30 | 1.32 | 1.16 | 1.32 | 1.32 | +1.54% | 18,704 | 0.71 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.30 | 1.30 | 1.30 | -13.33% | 13,790 | 0.50 |
| Sep 09, 2026 | 1.31 | 1.50 | 1.31 | 1.50 | 1.50 | +8.07% | 96,908 | 3.29 |
| Sep 08, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | +3.89% | 9,157 | 0.23 |
| Sep 07, 2026 | 1.24 | 1.45 | 1.23 | 1.34 | 1.34 | +9.51% | 62,375 | 1.63 |
| Sep 04, 2026 | 1.21 | 1.23 | 1.11 | 1.22 | 1.22 | +0.00% | 140,974 | 3.84 |
| Sep 03, 2026 | 1.25 | 1.29 | 1.06 | 1.22 | 1.22 | -1.13% | 55,357 | 1.54 |
| Sep 02, 2026 | 1.30 | 1.33 | 1.23 | 1.23 | 1.23 | -7.22% | 35,578 | 1.01 |
| Sep 01, 2026 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | -6.21% | 25,987 | 0.74 |
| Aug 31, 2026 | 1.44 | 1.49 | 1.35 | 1.42 | 1.42 | +1.29% | 82,758 | 2.45 |
| Aug 28, 2026 | 1.40 | 1.49 | 1.40 | 1.40 | 1.40 | +0.14% | 28,725 | 0.86 |
| Aug 27, 2026 | 1.37 | 1.50 | 1.37 | 1.40 | 1.40 | +0.00% | 80,154 | 2.50 |
| Aug 26, 2026 | 1.40 | 1.47 | 1.28 | 1.40 | 1.40 | -0.14% | 14,646 | 0.46 |
| Aug 25, 2026 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -0.14% | 33,252 | 1.05 |
| Aug 24, 2026 | 1.50 | 1.54 | 1.40 | 1.40 | 1.40 | -5.91% | 58,923 | 1.89 |