Allergy Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.350 | 5.500 | 5.000 | 5.250 | 5.250 | 1,306,173 |
| 2024-06-12 | 5.850 | 5.900 | 5.300 | 5.380 | 5.380 | 1,844,677 |
| 2024-06-11 | 5.950 | 6.300 | 5.800 | 6.000 | 6.000 | 2,537,379 |
| 2024-06-10 | 5.450 | 6.100 | 5.200 | 6.000 | 6.000 | 4,952,347 |
| 2024-06-07 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 86,598 |
| 2024-06-06 | 5.150 | 5.300 | 5.000 | 5.250 | 5.250 | 1,816,018 |
| 2024-06-05 | 5.000 | 5.400 | 4.800 | 5.200 | 5.200 | 5,401,957 |
| 2024-06-04 | 4.375 | 5.200 | 4.250 | 5.000 | 5.000 | 1,565,971 |
| 2024-06-03 | 4.050 | 4.500 | 3.800 | 4.375 | 4.375 | 940,184 |
| 2024-05-31 | 3.900 | 4.200 | 3.720 | 4.050 | 4.050 | 287,728 |
| 2024-05-30 | 3.850 | 4.000 | 3.600 | 3.900 | 3.900 | 3,898,538 |
| 2024-05-29 | 3.850 | 4.000 | 3.700 | 4.000 | 4.000 | 570,021 |
| 2024-05-28 | 3.650 | 4.000 | 3.500 | 3.900 | 3.900 | 570,016 |
| 2024-05-24 | 3.650 | 3.800 | 3.430 | 3.650 | 3.650 | 701,616 |
| 2024-05-23 | 3.400 | 3.800 | 3.330 | 3.400 | 3.400 | 2,658,438 |
| 2024-05-22 | 3.400 | 3.500 | 3.300 | 3.300 | 3.300 | 18,902 |
| 2024-05-21 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 421,327 |
| 2024-05-20 | 3.250 | 3.400 | 3.100 | 3.400 | 3.400 | 1,355,264 |
| 2024-05-17 | 3.350 | 3.400 | 3.100 | 3.250 | 3.250 | 591,351 |
| 2024-05-16 | 3.300 | 3.400 | 3.300 | 3.350 | 3.350 | 2,273,888 |
| 2024-05-15 | 3.150 | 3.300 | 3.000 | 3.200 | 3.200 | 1,291,179 |
| 2024-05-14 | 3.150 | 3.210 | 3.055 | 3.150 | 3.150 | 661,794 |
| 2024-05-13 | 3.150 | 3.250 | 3.000 | 3.150 | 3.150 | 1,359,810 |
| 2024-05-10 | 3.125 | 3.280 | 3.000 | 3.150 | 3.150 | 881,633 |
| 2024-05-09 | 3.075 | 3.380 | 3.020 | 3.125 | 3.125 | 1,926,496 |
| 2024-05-08 | 3.075 | 3.300 | 2.950 | 3.300 | 3.300 | 324,167 |
| 2024-05-07 | 2.875 | 3.150 | 2.750 | 3.120 | 3.120 | 2,801,938 |
| 2024-05-03 | 2.875 | 3.000 | 2.750 | 2.875 | 2.875 | 320,409 |
| 2024-05-02 | 2.875 | 3.000 | 2.875 | 2.875 | 2.875 | 973,172 |
| 2024-05-01 | 2.950 | 3.000 | 2.740 | 2.875 | 2.875 | 759,943 |
| 2024-04-30 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 782,547 |
| 2024-04-29 | 2.850 | 2.900 | 2.740 | 2.900 | 2.900 | 1,571,923 |
| 2024-04-26 | 2.850 | 2.900 | 2.803 | 2.850 | 2.850 | 515,871 |
| 2024-04-25 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 850,862 |
| 2024-04-24 | 2.800 | 2.900 | 2.800 | 2.850 | 2.850 | 919,062 |
| 2024-04-23 | 2.850 | 3.000 | 2.700 | 2.800 | 2.800 | 948,754 |
| 2024-04-22 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 668,040 |
| 2024-04-19 | 2.850 | 2.850 | 2.650 | 2.650 | 2.650 | 1,429,952 |
| 2024-04-18 | 2.850 | 3.000 | 2.650 | 2.850 | 2.850 | 610,104 |
| 2024-04-17 | 2.850 | 2.850 | 2.650 | 2.850 | 2.850 | 71,528 |
| 2024-04-16 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 409,128 |
| 2024-04-15 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 278,475 |
| 2024-04-12 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 142,018 |
| 2024-04-11 | 2.850 | 2.880 | 2.700 | 2.850 | 2.850 | 41,582 |
| 2024-04-10 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 2,430,163 |
| 2024-04-09 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 869,392 |
| 2024-04-08 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 225,044 |
| 2024-04-05 | 2.900 | 3.100 | 2.700 | 2.850 | 2.850 | 77,128 |
| 2024-04-04 | 2.900 | 3.060 | 2.700 | 2.900 | 2.900 | 19,654 |
| 2024-04-03 | 3.000 | 3.200 | 2.700 | 2.900 | 2.900 | 297,250 |
| 2024-04-02 | 3.000 | 3.200 | 2.700 | 3.000 | 3.000 | 472,753 |
| 2024-03-28 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 120,404 |
| 2024-03-27 | 2.950 | 3.200 | 2.740 | 3.000 | 3.000 | 1,499,989 |
| 2024-03-26 | 2.750 | 3.000 | 2.500 | 2.700 | 2.700 | 1,172,293 |
| 2024-03-25 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 340,728 |
| 2024-03-22 | 2.750 | 2.750 | 2.745 | 2.750 | 2.750 | 219 |
| 2024-03-21 | 2.750 | 2.780 | 2.710 | 2.750 | 2.750 | 165,411 |
| 2024-03-20 | 2.750 | 2.780 | 2.600 | 2.720 | 2.720 | 1,634,658 |
| 2024-03-19 | 2.710 | 2.850 | 2.710 | 2.750 | 2.750 | 587,821 |
| 2024-03-18 | 2.650 | 2.800 | 2.600 | 2.700 | 2.700 | 1,279,534 |
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.