Canada markets close in 1 hour 28 minutes

Leap Therapeutics Inc (5MC.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.6800-0.1000 (-3.60%)
At close: 07:35PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20242.78002.80002.66002.68002.6800-
May 08, 20242.86002.88002.74002.78002.7800-
May 07, 20243.00003.02002.96002.96002.9600-
May 06, 20242.96002.98002.88002.94002.9400-
May 03, 20242.96002.98002.82002.92002.9200-
May 02, 20243.04003.06002.94003.00003.0000-
Apr 30, 20242.86002.98002.86002.98002.9800-
Apr 29, 20243.04003.14002.96003.00003.0000-
Apr 26, 20242.96003.14002.82002.96002.9600-
Apr 25, 20243.06003.06002.92002.98002.9800-
Apr 24, 20243.00003.04002.94002.96002.9600-
Apr 23, 20243.02003.04002.92002.98002.9800-
Apr 22, 20242.86003.02002.70003.02003.0200-
Apr 19, 20242.76002.80002.64002.64002.6400-
Apr 18, 20242.82002.82002.72002.76002.7600-
Apr 17, 20242.80002.86002.78002.84002.8400-
Apr 16, 20242.82002.92002.82002.82002.8200-
Apr 15, 20243.14003.16002.90003.00003.0000-
Apr 12, 20242.90003.22002.86003.08003.0800-
Apr 11, 20242.82003.48002.82003.02003.0200-
Apr 10, 20243.12003.12002.82002.82002.8200-
Apr 09, 20242.36002.84002.36002.84002.8400-
Apr 08, 20242.34002.40002.34002.38002.3800-
Apr 05, 20242.32002.34002.28002.30002.3000-
Apr 04, 20242.32002.42002.32002.36002.3600-
Apr 03, 20242.42002.44002.28002.32002.3200-
Apr 02, 20242.56002.56002.42002.42002.4200-
Mar 28, 20242.58002.60002.48002.48002.4800-
Mar 27, 20242.30002.52002.28002.50002.5000-
Mar 26, 20242.20002.30002.20002.30002.3000-
Mar 25, 20242.32002.44002.18002.18002.1800-
Mar 22, 20242.38002.46002.28002.30002.3000-
Mar 21, 20242.34002.56002.30002.36002.3600-
Mar 20, 20242.06002.32002.04002.28002.2800-
Mar 19, 20241.99002.20001.97002.08002.0800-
Mar 18, 20242.00002.14001.94002.00002.0000-
Mar 15, 20242.04002.12002.04002.10002.1000-
Mar 14, 20242.18002.18001.99002.00002.0000-
Mar 13, 20242.30002.30002.18002.18002.1800-
Mar 12, 20242.26002.32002.26002.32002.3200-
Mar 11, 20242.26002.34002.26002.30002.3000-
Mar 08, 20242.16002.32002.16002.26002.2600-
Mar 07, 20242.16002.28002.16002.18002.1800-
Mar 06, 20242.38002.44002.16002.16002.1600-
Mar 05, 20242.46002.52002.40002.40002.4000-
Mar 04, 20242.60002.64002.44002.46002.4600-
Mar 01, 20242.58002.70002.58002.64002.6400-
Feb 29, 20242.62002.72002.62002.64002.6400-
Feb 28, 20242.68002.78002.62002.64002.6400-
Feb 27, 20242.76002.84002.74002.74002.7400-
Feb 26, 20242.74002.92002.74002.76002.7600-
Feb 23, 20242.76002.76002.72002.72002.7200-
Feb 22, 20242.78002.84002.76002.76002.7600-
Feb 21, 20242.86002.92002.78002.78002.7800-
Feb 20, 20242.74002.96002.74002.86002.8600-
Feb 19, 20242.90002.90002.72002.76002.7600-
Feb 16, 20243.04003.04002.76002.92002.9200-
Feb 15, 20243.20003.30003.02003.02003.0200-
Feb 14, 20242.92003.16002.88003.16003.1600-
Feb 13, 20242.76002.90002.74002.88002.8800-
Feb 12, 20243.00003.04002.78002.78002.7800-
Feb 09, 20243.18003.22003.00003.00003.0000-
Feb 08, 20243.24003.26003.12003.20003.2000-
Feb 07, 20243.20003.24003.04003.24003.2400-
Feb 06, 20243.16003.24002.92003.18003.1800-
Feb 05, 20243.04003.20003.04003.12003.1200-
Feb 02, 20242.96003.16002.94003.02003.0200-
Feb 01, 20242.78002.88002.70002.88002.8800-
Jan 31, 20242.68002.92002.60002.74002.7400-
Jan 30, 20242.46002.58002.44002.58002.5800-
Jan 29, 20242.24002.42002.24002.40002.4000-
Jan 26, 20242.32002.36002.16002.22002.2200-
Jan 25, 20242.44002.44002.22002.32002.3200-
Jan 24, 20242.62002.62002.42002.44002.4400-
Jan 23, 20242.78002.80002.62002.62002.6200-
Jan 22, 20242.98003.06002.76002.82002.8200-
Jan 19, 20242.94002.96002.80002.84002.8400-
Jan 18, 20243.04003.08002.74002.90002.9000-
Jan 17, 20243.20003.28002.74003.00003.0000-
Jan 16, 20243.20003.32003.02003.18003.1800-
Jan 15, 20243.20003.20003.20003.20003.2000-
Jan 12, 20242.96003.18002.94003.18003.1800-
Jan 11, 20243.08003.10002.76002.96002.9600-
Jan 10, 20243.32003.32003.08003.08003.0800-
Jan 09, 20243.62003.62003.34003.34003.3400-
Jan 08, 20243.74003.74003.58003.60003.6000-
Jan 05, 20243.72003.78003.68003.74003.7400-
Jan 04, 20244.10004.10003.78003.78003.7800-
Jan 03, 20244.26004.32003.96004.12004.1200-
Jan 02, 20243.76004.48003.76004.22004.2200-
Dec 29, 20234.32004.32004.28004.28004.2800-
Dec 28, 20233.98004.28003.96004.26004.2600-
Dec 27, 20233.60004.04003.58003.86003.8600-
Dec 22, 20232.90003.12002.82002.98002.9800-
Dec 21, 20232.70002.82002.50002.82002.8200-
Dec 20, 20232.70002.78002.64002.68002.6800-
Dec 19, 20232.76002.80002.68002.72002.7200-
Dec 18, 20232.78002.88002.68002.80002.8000-
Dec 15, 20232.68002.82002.62002.72002.7200-
Dec 14, 20232.90002.90002.66002.66002.6600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...