Prostatype Genomics AB (PROGEN)

PROGEN
🏛️ 스웨덴 →
0.57
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 0.59 0.59 0.55 0.57 0.1M
2025-09-29 0.59 0.60 0.54 0.58 0.4M
2025-09-26 0.57 0.59 0.53 0.59 0.2M
2025-09-25 0.56 0.59 0.53 0.58 0.2M
2025-09-24 0.57 0.60 0.53 0.59 0.9M
2025-09-23 0.57 0.60 0.53 0.58 0.1M
2025-09-22 0.65 0.73 0.49 0.57 1.1M
2025-09-19 0.63 0.65 0.61 0.65 0.1M
2025-09-18 0.67 0.70 0.60 0.61 0.2M
2025-09-17 0.63 0.68 0.63 0.67 0.2M
2025-09-16 0.60 0.63 0.57 0.63 0.2M
2025-09-15 0.56 0.61 0.54 0.60 0.2M
2025-09-12 0.59 0.60 0.55 0.55 0.1M
2025-09-11 0.59 0.59 0.55 0.59 0.0M
2025-09-10 0.59 0.59 0.55 0.58 0.0M
2025-09-09 0.59 0.59 0.56 0.57 0.1M
2025-09-08 0.61 0.63 0.56 0.58 0.2M
2025-09-05 0.58 0.61 0.56 0.57 0.1M
2025-09-04 0.59 0.64 0.57 0.57 0.5M
2025-09-03 0.62 0.62 0.57 0.59 0.7M
2025-09-02 0.73 0.73 0.57 0.64 0.6M
2025-09-01 0.73 0.85 0.70 0.73 0.9M
2025-08-29 0.76 0.81 0.63 0.73 0.4M
2025-08-28 0.78 0.80 0.71 0.76 0.2M
2025-08-27 0.86 0.86 0.71 0.76 0.5M
2025-08-26 0.92 1.05 0.75 0.87 3.1M
2025-08-25 0.58 0.71 0.58 0.70 0.1M
2025-08-22 0.63 0.64 0.57 0.64 0.3M
2025-08-21 0.69 0.69 0.55 0.60 1.0M
2025-08-20 0.62 0.73 0.62 0.69 0.8M
2025-08-19 0.57 0.62 0.55 0.60 0.2M
2025-08-18 0.54 0.58 0.51 0.56 0.2M
2025-08-15 0.53 0.54 0.51 0.54 0.5M
2025-08-14 0.60 0.60 0.51 0.54 0.4M
2025-08-13 0.70 0.70 0.50 0.61 0.4M
2025-08-12 0.78 0.78 0.69 0.71 0.3M
2025-08-11 0.74 0.83 0.72 0.77 0.2M
2025-08-08 0.96 0.96 0.73 0.85 0.4M
2025-08-07 0.96 0.96 0.88 0.91 0.2M
2025-08-06 0.96 0.99 0.94 0.96 0.1M
2025-08-05 1.00 1.02 0.96 0.99 0.1M
2025-08-04 1.09 1.09 0.98 1.00 0.2M
2025-08-01 1.07 1.07 1.00 1.00 0.1M
2025-07-31 1.08 1.13 1.03 1.07 0.1M
2025-07-30 1.11 1.13 1.04 1.05 0.2M
2025-07-29 1.11 1.11 1.11 1.11 0.2M
2025-07-28 1.07 1.14 1.02 1.14 0.4M
2025-07-25 1.04 1.11 1.04 1.07 0.1M
2025-07-24 1.09 1.15 1.02 1.04 0.4M
2025-07-23 1.13 1.22 1.07 1.08 0.7M
2025-07-22 0.98 1.27 0.97 1.08 1.2M
2025-07-21 0.97 1.00 0.96 0.98 0.2M
2025-07-18 0.96 1.00 0.96 1.00 0.4M
2025-07-17 1.07 1.07 0.96 0.98 0.3M
2025-07-16 0.95 1.10 0.95 1.07 0.4M
2025-07-15 0.94 0.96 0.90 0.91 0.3M
2025-07-14 0.97 0.97 0.90 0.92 0.2M
2025-07-11 0.95 0.98 0.94 0.94 0.1M
2025-07-10 0.99 0.99 0.95 0.97 0.0M
2025-07-09 0.97 1.01 0.95 0.97 0.3M
2025-07-08 0.95 1.02 0.95 1.02 0.1M
2025-07-07 0.99 0.99 0.97 0.97 0.1M
2025-07-04 1.01 1.01 0.97 0.99 0.1M
2025-07-03 1.04 1.04 0.98 1.01 0.2M
2025-07-02 1.06 1.06 0.96 1.04 0.7M
2025-07-01 1.04 1.06 1.00 1.03 0.6M
2025-06-30 1.20 1.20 1.03 1.03 0.7M
2025-06-27 1.13 1.22 1.07 1.16 1.2M
2025-06-26 1.42 1.98 1.39 1.72 0.1M
2025-06-25 1.34 1.40 1.27 1.31 0.0M
2025-06-24 1.46 1.50 1.23 1.34 0.1M
2025-06-23 1.30 1.50 1.21 1.25 0.1M
2025-06-19 1.33 1.49 1.25 1.43 0.1M
2025-06-18 1.40 1.59 1.24 1.33 0.1M
2025-06-17 1.30 1.65 1.29 1.39 0.2M
2025-06-16 1.22 1.30 1.10 1.19 0.1M
2025-06-13 1.16 1.28 1.13 1.22 0.0M
2025-06-12 1.04 1.74 1.04 1.20 0.3M
2025-06-11 1.04 1.23 1.04 1.19 0.1M
2025-06-10 1.29 1.29 1.15 1.23 0.1M
2025-06-09 1.24 1.29 1.15 1.22 0.1M
2025-06-05 1.26 1.31 1.16 1.22 0.2M
2025-06-04 1.20 1.38 1.11 1.30 0.3M
2025-06-03 1.60 2.69 1.12 1.16 1.2M
2025-06-02 1.03 3.56 1.03 1.67 0.4M
2025-05-30 1.29 1.29 1.07 1.15 0.1M
2025-05-28 1.30 1.39 1.16 1.17 0.0M
2025-05-27 1.18 1.26 1.10 1.26 0.0M
2025-05-26 1.30 1.30 1.10 1.19 0.0M
2025-05-23 1.37 1.50 1.30 1.30 0.1M
2025-05-22 1.35 1.37 1.31 1.37 0.0M
2025-05-21 1.43 1.55 1.35 1.48 0.0M
2025-05-20 1.61 1.61 1.43 1.43 0.0M
2025-05-19 1.67 1.99 1.35 1.51 0.1M
2025-05-16 1.70 2.30 1.55 1.67 0.2M
2025-05-15 1.36 1.63 1.11 1.27 0.1M
2025-05-14 1.12 1.57 0.93 1.36 0.1M
2025-05-13 0.97 1.08 0.90 1.08 0.1M
2025-05-12 0.97 0.97 0.92 0.94 0.0M
2025-05-09 0.89 0.97 0.89 0.97 0.0M
2025-05-08 1.65 1.73 1.64 1.72 0.0M
2025-05-07 1.65 1.91 1.60 1.65 0.0M
2025-05-06 1.76 1.81 1.75 1.75 0.0M
2025-05-05 1.94 1.94 1.77 1.78 0.0M
2025-05-02 1.89 1.89 1.85 1.85 0.0M
2025-04-30 1.63 1.90 1.62 1.88 0.0M
2025-04-29 1.88 1.89 1.60 1.77 0.1M
2025-04-28 1.92 1.92 1.73 1.88 0.0M
2025-04-25 1.98 1.98 1.87 1.94 0.0M
2025-04-24 1.96 1.96 1.89 1.91 0.0M
2025-04-23 1.96 1.98 1.79 1.96 0.0M
2025-04-22 2.00 2.07 1.69 2.07 0.0M
2025-04-17 1.90 2.24 1.71 2.15 0.1M
2025-04-16 2.37 2.37 1.86 1.91 0.1M
2025-04-15 2.68 2.76 1.52 2.49 0.2M
2025-04-14 4.66 5.32 4.61 4.81 0.0M
2025-04-11 4.27 5.66 4.27 4.92 0.1M
2025-04-10 3.89 4.90 3.89 4.27 0.0M
2025-04-09 3.50 3.96 3.39 3.89 0.0M
2025-04-08 3.57 3.96 3.57 3.60 0.0M
2025-04-07 3.60 3.60 2.93 3.30 0.0M
2025-04-04 3.84 3.90 3.60 3.68 0.0M
2025-04-03 3.74 3.90 3.74 3.86 0.0M
2025-04-02 3.76 3.88 3.68 3.72 0.0M
2025-04-01 3.50 3.78 3.50 3.72 0.0M
2025-03-31 3.66 3.66 3.22 3.40 0.0M
2025-03-28 3.44 3.44 3.14 3.14 0.0M
2025-03-27 3.32 3.44 3.14 3.20 0.0M
2025-03-26 3.90 3.94 3.10 3.30 0.1M
2025-03-25 3.60 3.96 3.60 3.88 0.0M
2025-03-24 3.94 4.28 3.80 4.00 0.0M
2025-03-21 3.66 3.82 3.56 3.78 0.0M
2025-03-20 3.80 4.36 3.80 3.90 0.0M
2025-03-19 4.26 4.40 4.16 4.26 0.0M
2025-03-18 5.15 5.15 4.24 4.32 0.0M
2025-03-17 4.02 4.88 4.02 4.80 0.0M
2025-03-14 5.15 5.15 4.70 4.72 0.0M
2025-03-13 4.50 5.25 4.50 4.54 0.0M
2025-03-12 4.66 4.66 4.44 4.50 0.0M
2025-03-11 4.50 4.66 4.30 4.66 0.0M
2025-03-10 4.44 4.58 4.36 4.50 0.0M
2025-03-07 4.66 4.66 4.20 4.58 0.0M
2025-03-06 4.26 4.68 4.26 4.66 0.0M
2025-03-05 5.05 5.65 4.34 4.78 0.1M
2025-03-04 4.76 5.70 4.76 5.05 0.0M
2025-03-03 5.70 5.70 5.15 5.20 0.0M
2025-02-28 5.25 5.70 5.25 5.45 0.0M
2025-02-27 5.60 5.60 5.05 5.45 0.0M
2025-02-26 5.30 5.90 4.86 5.55 0.0M
2025-02-25 5.70 5.70 4.52 5.05 0.0M
2025-02-24 5.45 5.45 4.90 5.00 0.0M
2025-02-21 4.78 5.45 4.72 5.45 0.0M
2025-02-20 6.30 6.30 4.00 4.72 0.3M
2025-02-19 6.35 6.60 6.15 6.35 0.0M
2025-02-18 5.65 6.40 5.25 6.20 0.0M
2025-02-17 5.75 6.20 5.45 5.90 0.0M
2025-02-14 6.65 6.70 5.70 5.95 0.2M
2025-02-13 8.15 8.65 6.65 6.65 0.0M
2025-02-12 8.20 8.25 7.90 8.25 0.0M
2025-02-11 8.50 8.90 8.10 8.35 0.0M
2025-02-10 8.60 9.00 7.90 8.50 0.1M
2025-02-07 8.20 8.50 7.75 8.05 0.0M
2025-02-06 8.00 8.50 8.00 8.20 0.0M
2025-02-05 8.15 8.40 7.50 8.35 0.0M
2025-02-04 8.55 8.55 7.95 8.00 0.0M
2025-02-03 8.90 9.35 8.40 8.60 0.0M
2025-01-31 8.60 9.10 8.60 9.10 0.0M
2025-01-30 8.85 9.75 8.70 8.70 0.0M
2025-01-29 9.45 9.50 8.75 8.80 0.0M
2025-01-28 9.75 9.90 9.35 9.45 0.0M
2025-01-27 9.95 10.40 9.45 9.50 0.0M
2025-01-24 9.00 9.85 8.95 9.85 0.0M
2025-01-23 9.30 9.35 9.00 9.35 0.0M
2025-01-22 9.10 9.45 9.10 9.30 0.0M
2025-01-21 10.00 10.00 9.35 9.55 0.0M
2025-01-20 9.55 9.95 9.40 9.60 0.0M
2025-01-17 10.20 10.20 9.55 9.60 0.0M
2025-01-16 9.60 9.85 9.55 9.60 0.0M
2025-01-15 9.00 9.70 9.00 9.15 0.0M
2025-01-14 9.00 9.20 8.70 9.00 0.0M
2025-01-13 9.05 9.35 8.80 9.00 0.0M
2025-01-10 9.60 9.60 8.55 8.90 0.0M
2025-01-09 9.25 9.50 8.90 9.20 0.0M
2025-01-08 9.85 10.20 9.15 9.30 0.0M
2025-01-07 10.40 11.20 8.90 9.55 0.1M
2025-01-03 11.10 12.20 9.75 10.70 0.1M
2025-01-02 11.10 11.70 10.20 10.70 0.0M