Shield Therapeutics PLC (1JS.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0220

+0.0075

(+51.72%)

At close: 04:40PM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0145	0.0220	0.0135	0.0220	0.0220	10,000
May 02, 2024	0.0155	0.0165	0.0145	0.0145	0.0145	-
Apr 30, 2024	0.0120	0.0190	0.0110	0.0115	0.0115	20,000
Apr 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 26, 2024	0.0110	0.0115	0.0110	0.0115	0.0115	-
Apr 25, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	-
Apr 24, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	-
Apr 23, 2024	0.0125	0.0130	0.0125	0.0130	0.0130	-
Apr 22, 2024	0.0130	0.0130	0.0125	0.0125	0.0125	-
Apr 19, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Apr 18, 2024	0.0135	0.0215	0.0135	0.0135	0.0135	10,000
Apr 17, 2024	0.0140	0.0140	0.0135	0.0135	0.0135	-
Apr 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 12, 2024	0.0145	0.0145	0.0140	0.0140	0.0140	-
Apr 11, 2024	0.0140	0.0145	0.0140	0.0140	0.0140	-
Apr 10, 2024	0.0145	0.0145	0.0140	0.0140	0.0140	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 04, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
Apr 03, 2024	0.0300	0.0300	0.0175	0.0175	0.0175	20,000
Apr 02, 2024	0.0180	0.0295	0.0180	0.0295	0.0295	-
Mar 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 27, 2024	0.0175	0.0180	0.0175	0.0180	0.0180	-
Mar 26, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 25, 2024	0.0190	0.0295	0.0185	0.0295	0.0295	8,000
Mar 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 18, 2024	0.0270	0.0270	0.0185	0.0185	0.0185	-
Mar 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 07, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 06, 2024	0.0205	0.0220	0.0205	0.0215	0.0215	-
Mar 05, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Mar 04, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Mar 01, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 29, 2024	0.0215	0.0215	0.0205	0.0205	0.0205	-
Feb 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 27, 2024	0.0240	0.0300	0.0210	0.0215	0.0215	53,249
Feb 26, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	-
Feb 23, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	-
Feb 22, 2024	0.0330	0.0390	0.0330	0.0390	0.0390	154,000
Feb 21, 2024	0.0620	0.0620	0.0270	0.0280	0.0280	25,000
Feb 20, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Feb 19, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Feb 16, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Feb 15, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Feb 14, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Feb 13, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Feb 12, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Feb 09, 2024	0.0620	0.0630	0.0620	0.0630	0.0630	-
Feb 08, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Feb 07, 2024	0.0610	0.0630	0.0610	0.0630	0.0630	-
Feb 06, 2024	0.0630	0.0630	0.0610	0.0610	0.0610	-
Feb 05, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Feb 02, 2024	0.0620	0.0640	0.0620	0.0640	0.0640	-
Feb 01, 2024	0.0660	0.0660	0.0640	0.0640	0.0640	-
Jan 31, 2024	0.0650	0.0825	0.0650	0.0825	0.0825	3,000
Jan 30, 2024	0.0630	0.0650	0.0630	0.0650	0.0650	-
Jan 29, 2024	0.0650	0.0650	0.0630	0.0630	0.0630	-
Jan 26, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	-
Jan 25, 2024	0.0670	0.0675	0.0670	0.0675	0.0675	-
Jan 24, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Jan 23, 2024	0.0700	0.0700	0.0680	0.0680	0.0680	-
Jan 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 19, 2024	0.0700	0.0710	0.0700	0.0710	0.0710	-
Jan 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 17, 2024	0.0730	0.0730	0.0710	0.0710	0.0710	-
Jan 16, 2024	0.0750	0.0750	0.0730	0.0740	0.0740	-
Jan 15, 2024	0.0785	0.0785	0.0780	0.0780	0.0780	-
Jan 12, 2024	0.0785	0.0785	0.0780	0.0785	0.0785	-
Jan 11, 2024	0.0780	0.0780	0.0780	0.0780	0.0780	-
Jan 10, 2024	0.0760	0.0770	0.0760	0.0770	0.0770	-
Jan 09, 2024	0.0730	0.0760	0.0730	0.0760	0.0760	-
Jan 08, 2024	0.0730	0.0730	0.0730	0.0730	0.0730	-
Jan 05, 2024	0.0730	0.0730	0.0730	0.0730	0.0730	-
Jan 04, 2024	0.0730	0.0730	0.0730	0.0730	0.0730	-
Jan 03, 2024	0.0715	0.0715	0.0715	0.0715	0.0715	-
Jan 02, 2024	0.0685	0.0715	0.0685	0.0715	0.0715	-
Dec 29, 2023	0.0770	0.0770	0.0770	0.0770	0.0770	-
Dec 28, 2023	0.0770	0.0770	0.0770	0.0770	0.0770	-
Dec 27, 2023	0.0770	0.0770	0.0770	0.0770	0.0770	-
Dec 22, 2023	0.0730	0.0730	0.0730	0.0730	0.0730	-
Dec 21, 2023	0.0730	0.0730	0.0730	0.0730	0.0730	-
Dec 20, 2023	0.0710	0.0710	0.0710	0.0710	0.0710	-
Dec 19, 2023	0.0690	0.0690	0.0690	0.0690	0.0690	-
Dec 18, 2023	0.0690	0.0690	0.0690	0.0690	0.0690	-
Dec 15, 2023	0.0690	0.0690	0.0690	0.0690	0.0690	-
Dec 14, 2023	0.0665	0.0665	0.0665	0.0665	0.0665	-
Dec 13, 2023	0.0675	0.0675	0.0665	0.0665	0.0665	-
Dec 12, 2023	0.0680	0.0680	0.0675	0.0675	0.0675	-
Dec 11, 2023	0.0650	0.0690	0.0650	0.0690	0.0690	-
Dec 08, 2023	0.0680	0.0680	0.0645	0.0645	0.0645	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,364.70+4,636.94(+5.61%)

Shield Therapeutics PLC (1JS.SG)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,364.70
+4,636.94(+5.61%)