Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calliditas Therapeutics Ab ADR (NQ: CALT )

39.49 -1.92 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 33.62 33.62 33.62 4,078 -0.35(-1.03%)
Dec 30, 2020 33.93 34.15 33.38 33.97 4,078 +0.63(+1.89%)
Dec 29, 2020 33.99 34.01 33.24 33.34 7,593 -0.19(-0.57%)
Dec 28, 2020 33.19 33.53 32.75 33.53 2,359 +0.25(+0.75%)
Dec 24, 2020 32.94 33.28 32.94 33.28 800 +0.84(+2.59%)
Dec 23, 2020 32.93 32.93 32.42 32.44 3,155 -0.94(-2.82%)
Dec 22, 2020 33.54 33.64 32.68 33.38 8,459 -0.10(-0.30%)
Dec 21, 2020 33.06 34.25 32.86 33.48 5,201 -0.20(-0.59%)
Dec 18, 2020 33.73 33.73 33.53 33.68 1,700 -0.63(-1.84%)
Dec 17, 2020 34.74 34.75 34.31 34.31 2,541 -0.12(-0.35%)
Dec 16, 2020 33.99 34.43 33.99 34.43 827 -0.31(-0.89%)
Dec 15, 2020 33.92 34.76 33.63 34.74 2,219 +1.14(+3.39%)
Dec 14, 2020 34.00 34.39 33.52 33.60 5,416 +0.11(+0.33%)
Dec 11, 2020 33.35 33.50 32.98 33.49 3,400 -0.44(-1.30%)
Dec 10, 2020 33.57 33.95 33.20 33.93 1,785 +0.16(+0.47%)
Dec 09, 2020 34.57 34.61 33.77 33.77 987 -0.94(-2.71%)
Dec 08, 2020 33.66 34.71 33.56 34.71 3,592 +0.16(+0.46%)
Dec 07, 2020 34.08 34.55 33.89 34.55 2,261 +0.64(+1.89%)
Dec 04, 2020 34.04 34.19 33.76 33.91 27,800 +0.28(+0.83%)
Dec 03, 2020 34.10 34.15 33.63 33.63 13,486 -0.52(-1.52%)
Dec 02, 2020 34.78 34.78 33.81 34.15 41,167 -1.80(-5.01%)
Dec 01, 2020 36.42 36.43 35.33 35.95 14,023 -0.70(-1.91%)
Nov 30, 2020 35.86 36.65 35.56 36.65 51,637 +3.48(+10.49%)
Nov 27, 2020 32.66 33.35 32.66 33.17 27,400 +0.49(+1.50%)
Nov 25, 2020 32.52 33.00 32.52 32.68 17,600 +0.38(+1.18%)
Nov 24, 2020 31.99 32.41 31.81 32.30 6,747 +0.07(+0.22%)
Nov 23, 2020 32.66 32.75 32.23 32.23 4,147 -0.77(-2.33%)
Nov 20, 2020 32.70 33.00 32.60 33.00 17,300 +0.38(+1.16%)
Nov 19, 2020 32.74 32.85 32.41 32.62 14,712 -0.14(-0.43%)
Nov 18, 2020 32.88 33.19 32.72 32.76 33,284 +0.23(+0.71%)
Nov 17, 2020 32.55 32.84 32.43 32.53 21,965 -0.43(-1.30%)
Nov 16, 2020 32.69 33.77 32.69 32.96 72,018 +0.46(+1.42%)
Nov 13, 2020 32.77 33.22 32.35 32.50 118,900 -0.20(-0.61%)
Nov 12, 2020 34.50 34.70 32.70 32.70 132,436 -0.80(-2.39%)
Nov 11, 2020 35.25 36.10 33.50 33.50 150,562 -1.16(-3.35%)
Nov 10, 2020 34.22 35.49 33.45 34.66 108,675 +0.71(+2.09%)
Nov 09, 2020 37.89 38.00 32.11 33.95 750,384 +8.78(+34.88%)
Nov 06, 2020 25.76 26.25 24.75 25.17 56,000 -0.34(-1.33%)
Nov 05, 2020 25.98 25.99 25.51 25.51 4,715 -0.19(-0.74%)
Nov 04, 2020 24.98 26.05 24.95 25.70 21,027 +1.47(+6.07%)
Nov 03, 2020 24.23 24.50 23.97 24.23 7,183 +0.54(+2.28%)
Nov 02, 2020 23.53 24.03 23.35 23.69 9,762 +0.35(+1.50%)
Oct 30, 2020 23.90 24.00 23.30 23.34 6,300 -0.41(-1.73%)
Oct 29, 2020 23.34 24.01 23.34 23.75 23,228 +0.29(+1.24%)
Oct 28, 2020 23.70 24.45 23.23 23.46 37,703 -1.63(-6.50%)
Oct 27, 2020 24.97 26.02 24.66 25.09 47,815 -0.18(-0.71%)
Oct 26, 2020 25.54 25.88 25.05 25.27 20,976 -0.73(-2.81%)
Oct 23, 2020 26.74 26.80 25.96 26.00 64,400 -1.34(-4.90%)
Oct 22, 2020 26.88 27.40 26.73 27.34 20,427 +0.30(+1.11%)
Oct 21, 2020 27.47 27.87 26.84 27.04 89,233 -0.84(-3.01%)
Oct 20, 2020 28.31 28.44 27.42 27.88 59,767 +0.28(+1.01%)
Oct 19, 2020 27.84 29.62 27.47 27.60 128,525 -1.39(-4.79%)
Oct 16, 2020 28.35 30.14 27.36 28.99 112,800 -0.24(-0.82%)
Oct 15, 2020 27.57 31.00 27.53 29.23 163,364 -0.27(-0.92%)
Oct 14, 2020 28.50 32.07 27.61 29.50 165,768 -0.07(-0.24%)
Oct 13, 2020 28.33 29.99 27.47 29.57 131,177 +0.33(+1.13%)
Oct 12, 2020 28.45 30.00 28.44 29.24 65,430 +0.98(+3.47%)
Oct 09, 2020 27.02 28.63 26.94 28.26 79,000 +2.33(+8.99%)
Oct 08, 2020 26.57 27.23 25.82 25.93 329,998 +0.84(+3.35%)
Oct 07, 2020 24.61 25.76 24.61 25.09 15,290 +0.48(+1.95%)
Oct 06, 2020 24.81 24.96 24.10 24.61 26,033 -0.38(-1.52%)
Oct 05, 2020 24.22 26.35 23.01 24.99 97,958 +1.46(+6.20%)
Oct 02, 2020 23.18 24.71 23.09 23.53 22,300 -0.55(-2.28%)
Oct 01, 2020 23.85 24.48 23.75 24.08 51,299 +0.08(+0.33%)
Sep 30, 2020 23.77 24.21 23.73 24.00 20,985 +0.58(+2.48%)
Sep 29, 2020 23.70 24.30 23.36 23.42 36,526 -0.58(-2.42%)
Sep 28, 2020 23.22 26.27 22.62 24.00 117,602 +0.58(+2.48%)
Sep 25, 2020 22.34 25.45 22.32 23.42 61,100 +0.82(+3.63%)
Sep 24, 2020 22.88 23.48 22.40 22.60 10,025 -0.82(-3.50%)
Sep 23, 2020 24.15 24.15 22.89 23.42 18,028 -1.08(-4.41%)
Sep 22, 2020 23.61 25.00 23.27 24.50 17,573 +0.00(+0.00%)
Sep 21, 2020 23.61 26.59 23.16 24.50 67,343 +0.70(+2.94%)
Sep 18, 2020 24.73 25.91 23.59 23.80 22,100 -1.00(-4.03%)
Sep 17, 2020 23.78 26.81 23.69 24.80 38,535 +1.36(+5.80%)
Sep 16, 2020 23.68 23.68 22.98 23.44 36,595 +0.73(+3.21%)
Sep 15, 2020 23.26 23.29 22.71 22.71 14,126 -0.08(-0.35%)
Sep 14, 2020 23.00 23.17 22.55 22.79 23,142 +0.25(+1.11%)
Sep 11, 2020 22.58 22.80 22.24 22.54 55,000 +0.04(+0.18%)
Sep 10, 2020 22.77 22.89 22.31 22.50 24,371 -0.15(-0.66%)
Sep 09, 2020 22.92 25.02 22.32 22.65 219,244 +0.15(+0.67%)
Sep 08, 2020 22.74 22.79 21.77 22.50 122,372 +0.03(+0.13%)
Sep 04, 2020 22.42 23.12 21.75 22.47 38,400 -0.02(-0.09%)
Sep 03, 2020 23.28 23.28 22.35 22.49 43,107 -0.55(-2.39%)
Sep 02, 2020 23.25 23.32 22.57 23.04 79,088 +0.19(+0.83%)
Sep 01, 2020 23.56 23.69 22.77 22.85 61,644 +0.14(+0.62%)
Aug 31, 2020 24.07 24.28 22.02 22.71 84,242 -0.63(-2.70%)
Aug 28, 2020 23.71 23.93 23.17 23.34 16,800 -0.15(-0.64%)
Aug 27, 2020 23.88 24.00 23.13 23.49 42,995 +0.36(+1.56%)
Aug 26, 2020 23.44 23.75 22.54 23.13 29,605 -0.31(-1.32%)
Aug 25, 2020 23.46 23.69 22.67 23.44 29,993 +0.78(+3.44%)
Aug 24, 2020 23.04 23.44 22.47 22.66 36,167 +0.19(+0.85%)
Aug 21, 2020 24.33 24.33 21.00 22.47 172,800 -1.86(-7.64%)
Aug 20, 2020 23.62 25.99 23.09 24.33 17,076 +0.03(+0.12%)
Aug 19, 2020 24.62 24.65 23.70 24.30 19,122 +0.23(+0.93%)
Aug 18, 2020 24.16 24.45 23.62 24.07 15,665 +0.04(+0.19%)
Aug 17, 2020 24.70 25.25 23.82 24.03 36,379 +0.43(+1.82%)
Aug 14, 2020 24.16 24.39 23.50 23.60 12,000 +1.57(+7.13%)
Aug 13, 2020 23.31 23.57 22.03 22.03 6,983 -1.03(-4.47%)
Aug 12, 2020 23.00 23.47 22.75 23.06 9,011 +0.63(+2.81%)
Aug 11, 2020 23.53 23.53 22.35 22.43 20,631 -0.82(-3.53%)
Aug 10, 2020 23.55 23.86 22.31 23.25 12,544 +1.08(+4.87%)
Aug 07, 2020 22.46 22.70 21.60 22.17 5,600 +0.26(+1.19%)
Aug 06, 2020 22.91 22.91 21.81 21.91 4,768 -1.58(-6.73%)
Aug 05, 2020 22.77 23.49 22.44 23.49 3,092 +1.05(+4.68%)
Aug 04, 2020 22.63 22.87 22.41 22.44 7,328 -0.42(-1.84%)
Aug 03, 2020 23.37 23.43 22.45 22.86 6,320 +0.01(+0.04%)
Jul 31, 2020 23.00 23.16 22.34 22.85 11,700 +0.31(+1.38%)
Jul 30, 2020 22.40 23.02 22.08 22.54 32,076 +0.93(+4.30%)
Jul 29, 2020 24.12 24.20 20.85 21.61 51,172 -2.21(-9.28%)
Jul 28, 2020 24.38 24.39 23.71 23.82 6,932 -0.23(-0.96%)
Jul 27, 2020 24.16 24.60 23.67 24.05 10,616 +0.36(+1.52%)
Jul 24, 2020 24.16 24.46 23.68 23.69 7,100 -0.39(-1.62%)
Jul 23, 2020 25.35 25.35 24.06 24.08 7,025 -1.61(-6.27%)
Jul 22, 2020 25.63 28.38 24.92 25.69 20,315 +0.59(+2.35%)
Jul 21, 2020 25.03 25.56 24.84 25.10 7,107 +0.28(+1.13%)
Jul 20, 2020 25.10 25.65 24.61 24.82 25,228 +1.06(+4.46%)
Jul 17, 2020 24.16 24.22 23.58 23.76 9,000 +0.18(+0.76%)
Jul 16, 2020 24.16 24.20 23.30 23.58 8,214 +0.23(+0.99%)
Jul 15, 2020 23.97 24.10 23.10 23.35 13,087 +0.37(+1.61%)
Jul 14, 2020 23.61 23.62 22.96 22.98 4,209 +0.22(+0.97%)
Jul 13, 2020 23.34 23.60 22.76 22.76 8,356 -0.58(-2.51%)
Jul 10, 2020 23.92 24.10 22.77 23.34 3,500 -0.44(-1.83%)
Jul 09, 2020 23.40 23.78 22.69 23.78 19,903 +0.21(+0.89%)
Jul 08, 2020 23.55 24.05 22.39 23.57 20,018 +0.75(+3.29%)
Jul 07, 2020 23.49 23.62 22.74 22.82 10,897 -0.66(-2.81%)
Jul 06, 2020 22.97 23.75 22.16 23.48 17,147 +1.26(+5.67%)
Jul 02, 2020 23.50 23.59 21.16 22.22 18,000 -1.39(-5.87%)
Jul 01, 2020 24.12 24.71 22.96 23.61 67,547 +0.41(+1.75%)
Jun 30, 2020 24.86 24.97 22.60 23.20 172,990 +3.25(+16.29%)
Jun 29, 2020 20.01 20.01 19.50 19.95 7,154 +0.24(+1.22%)
Jun 26, 2020 19.64 20.41 19.33 19.71 28,300 +0.52(+2.71%)
Jun 25, 2020 19.65 19.84 19.00 19.19 3,888 -0.70(-3.52%)
Jun 24, 2020 20.04 20.17 19.50 19.89 4,804 +0.11(+0.56%)
Jun 23, 2020 19.57 20.07 19.42 19.78 11,802 +0.40(+2.06%)
Jun 22, 2020 19.17 19.44 19.17 19.38 2,726 +0.21(+1.10%)
Jun 19, 2020 19.28 19.28 19.00 19.17 12,800 -0.08(-0.42%)
Jun 18, 2020 19.34 19.52 19.15 19.25 13,665 -0.13(-0.67%)
Jun 17, 2020 19.59 19.59 19.26 19.38 10,614 -0.10(-0.51%)
Jun 16, 2020 19.66 19.70 19.25 19.48 29,032 +0.09(+0.46%)
Jun 15, 2020 19.40 19.49 19.25 19.39 7,878 -0.11(-0.56%)
Jun 12, 2020 19.70 19.80 19.40 19.50 25,400 +0.10(+0.52%)
Jun 11, 2020 19.68 19.85 19.40 19.40 78,687 -0.56(-2.81%)
Jun 10, 2020 20.25 20.62 19.77 19.96 41,620 -0.21(-1.04%)
Jun 09, 2020 20.02 20.17 19.81 20.17 55,772 -0.02(-0.10%)
Jun 08, 2020 20.12 20.36 19.75 20.19 154,375 +0.59(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.