Allergy Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.900 | 4.200 | 3.800 | 4.150 | 4.150 | 469,773 |
| 2024-09-05 | 3.975 | 4.000 | 3.800 | 4.000 | 4.000 | 282,823 |
| 2024-09-04 | 4.125 | 4.125 | 3.800 | 3.880 | 3.880 | 542,508 |
| 2024-09-03 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 199,441 |
| 2024-09-02 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 239,289 |
| 2024-08-30 | 4.300 | 4.300 | 4.140 | 4.300 | 4.300 | 12,401 |
| 2024-08-29 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 4,137 |
| 2024-08-28 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 145,722 |
| 2024-08-27 | 4.650 | 4.800 | 4.000 | 4.200 | 4.200 | 1,017,176 |
| 2024-08-23 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 23,846 |
| 2024-08-22 | 4.650 | 4.800 | 4.500 | 4.760 | 4.760 | 81,011 |
| 2024-08-21 | 4.650 | 4.800 | 4.503 | 4.650 | 4.650 | 125,549 |
| 2024-08-20 | 4.650 | 4.700 | 4.500 | 4.700 | 4.700 | 144,226 |
| 2024-08-19 | 4.650 | 4.800 | 4.500 | 4.800 | 4.800 | 42,438 |
| 2024-08-16 | 4.650 | 4.765 | 4.503 | 4.650 | 4.650 | 763,227 |
| 2024-08-15 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 183,873 |
| 2024-08-14 | 4.650 | 4.800 | 4.503 | 4.650 | 4.650 | 152,006 |
| 2024-08-13 | 4.650 | 4.800 | 4.500 | 4.800 | 4.800 | 39,430 |
| 2024-08-12 | 4.650 | 4.800 | 4.550 | 4.600 | 4.600 | 745,452 |
| 2024-08-09 | 4.650 | 4.900 | 4.575 | 4.900 | 4.900 | 312,626 |
| 2024-08-08 | 4.650 | 4.800 | 4.533 | 4.650 | 4.650 | 78,532 |
| 2024-08-07 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 26,890 |
| 2024-08-06 | 4.650 | 4.800 | 4.500 | 4.740 | 4.740 | 57,901 |
| 2024-08-05 | 4.800 | 5.000 | 4.500 | 4.710 | 4.710 | 353,374 |
| 2024-08-02 | 4.900 | 5.000 | 4.816 | 5.000 | 5.000 | 770,087 |
| 2024-08-01 | 5.000 | 5.200 | 4.800 | 4.900 | 4.900 | 1,885,973 |
| 2024-07-31 | 4.800 | 5.000 | 4.735 | 5.000 | 5.000 | 336,957 |
| 2024-07-30 | 4.650 | 4.900 | 4.500 | 4.900 | 4.900 | 186,925 |
| 2024-07-29 | 4.750 | 4.900 | 4.500 | 4.800 | 4.800 | 196,423 |
| 2024-07-26 | 5.000 | 5.200 | 4.600 | 4.800 | 4.800 | 619,350 |
| 2024-07-25 | 5.000 | 5.200 | 4.800 | 5.020 | 5.020 | 52,534 |
| 2024-07-24 | 5.150 | 5.500 | 4.800 | 5.000 | 5.000 | 84,625 |
| 2024-07-23 | 5.250 | 5.500 | 4.835 | 5.150 | 5.150 | 242,891 |
| 2024-07-22 | 5.450 | 5.700 | 5.000 | 5.300 | 5.300 | 723,280 |
| 2024-07-19 | 5.500 | 5.800 | 5.200 | 5.600 | 5.600 | 167,718 |
| 2024-07-18 | 5.500 | 5.645 | 5.315 | 5.500 | 5.500 | 355,982 |
| 2024-07-17 | 5.500 | 5.615 | 5.275 | 5.500 | 5.500 | 330,120 |
| 2024-07-16 | 5.500 | 5.800 | 5.200 | 5.500 | 5.500 | 188,844 |
| 2024-07-15 | 5.500 | 5.700 | 5.250 | 5.580 | 5.580 | 1,090,886 |
| 2024-07-12 | 5.500 | 5.800 | 5.353 | 5.580 | 5.580 | 975,746 |
| 2024-07-11 | 5.400 | 5.800 | 5.200 | 5.400 | 5.400 | 1,667,548 |
| 2024-07-10 | 5.000 | 5.730 | 4.960 | 5.500 | 5.500 | 1,643,052 |
| 2024-07-09 | 4.750 | 5.180 | 4.500 | 5.100 | 5.100 | 1,123,467 |
| 2024-07-08 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 97,858 |
| 2024-07-05 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 187,967 |
| 2024-07-04 | 4.800 | 4.800 | 4.500 | 4.800 | 4.800 | 74,614 |
| 2024-07-03 | 4.850 | 5.000 | 4.600 | 4.800 | 4.800 | 149,004 |
| 2024-07-02 | 4.850 | 5.000 | 4.715 | 4.800 | 4.800 | 269,922 |
| 2024-07-01 | 5.250 | 5.400 | 4.700 | 4.700 | 4.700 | 507,610 |
| 2024-06-28 | 5.150 | 5.400 | 5.000 | 5.240 | 5.240 | 215,152 |
| 2024-06-27 | 5.150 | 5.220 | 5.000 | 5.150 | 5.150 | 187,315 |
| 2024-06-26 | 5.250 | 5.300 | 5.000 | 5.200 | 5.200 | 352,050 |
| 2024-06-25 | 5.250 | 5.500 | 4.900 | 5.250 | 5.250 | 137,590 |
| 2024-06-24 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 171,219 |
| 2024-06-21 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 663,784 |
| 2024-06-20 | 5.250 | 5.475 | 5.000 | 5.250 | 5.250 | 613,665 |
| 2024-06-19 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 2,514,924 |
| 2024-06-18 | 5.250 | 5.500 | 5.000 | 5.100 | 5.100 | 1,146,609 |
| 2024-06-17 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 781,603 |
| 2024-06-14 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 833,244 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.