Allergy Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.250 | 5.500 | 5.000 | 5.240 | 5.240 | 683,388 |
| 2024-11-27 | 5.250 | 5.300 | 5.085 | 5.300 | 5.300 | 209,110 |
| 2024-11-26 | 5.250 | 5.300 | 5.000 | 5.300 | 5.300 | 793,037 |
| 2024-11-25 | 5.220 | 5.220 | 5.000 | 5.000 | 5.000 | 302,311 |
| 2024-11-22 | 5.250 | 5.500 | 5.000 | 5.100 | 5.100 | 620,227 |
| 2024-11-21 | 5.250 | 5.300 | 5.030 | 5.200 | 5.200 | 215,093 |
| 2024-11-20 | 5.250 | 5.500 | 5.000 | 5.500 | 5.500 | 262,624 |
| 2024-11-19 | 5.250 | 5.500 | 4.900 | 5.480 | 5.480 | 507,241 |
| 2024-11-18 | 5.250 | 5.700 | 5.000 | 5.300 | 5.300 | 263,444 |
| 2024-11-15 | 5.000 | 5.520 | 4.700 | 5.520 | 5.520 | 363,287 |
| 2024-11-14 | 5.166 | 5.500 | 5.166 | 5.500 | 5.500 | 125,290 |
| 2024-11-13 | 5.000 | 5.500 | 4.500 | 5.420 | 5.420 | 495,284 |
| 2024-11-12 | 5.000 | 5.600 | 4.500 | 5.600 | 5.600 | 696,654 |
| 2024-11-11 | 5.000 | 5.540 | 4.966 | 5.540 | 5.540 | 176,798 |
| 2024-11-08 | 5.000 | 5.600 | 4.500 | 5.400 | 5.400 | 913,436 |
| 2024-11-07 | 5.000 | 5.600 | 4.500 | 5.600 | 5.600 | 249,343 |
| 2024-11-06 | 5.000 | 5.500 | 4.500 | 5.500 | 5.500 | 354,004 |
| 2024-11-05 | 5.000 | 5.500 | 4.500 | 5.420 | 5.420 | 303,852 |
| 2024-11-04 | 5.000 | 5.500 | 4.866 | 5.500 | 5.500 | 130,947 |
| 2024-11-01 | 5.000 | 5.500 | 4.830 | 5.500 | 5.500 | 219,000 |
| 2024-10-31 | 5.000 | 5.400 | 4.810 | 5.400 | 5.400 | 177,786 |
| 2024-10-30 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 142,872 |
| 2024-10-29 | 5.000 | 5.300 | 4.815 | 5.300 | 5.300 | 528,969 |
| 2024-10-28 | 5.000 | 5.500 | 4.500 | 5.200 | 5.200 | 729,268 |
| 2024-10-25 | 5.000 | 5.500 | 5.000 | 5.300 | 5.300 | 310,186 |
| 2024-10-24 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 456,324 |
| 2024-10-23 | 4.750 | 5.000 | 4.630 | 5.000 | 5.000 | 447,101 |
| 2024-10-22 | 4.750 | 5.000 | 4.736 | 4.880 | 4.880 | 244,684 |
| 2024-10-21 | 4.750 | 5.000 | 4.620 | 5.000 | 5.000 | 393,950 |
| 2024-10-18 | 4.625 | 5.000 | 4.520 | 4.880 | 4.880 | 719,509 |
| 2024-10-17 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 384,895 |
| 2024-10-16 | 4.500 | 5.500 | 4.311 | 5.000 | 5.000 | 1,426,020 |
| 2024-10-15 | 4.250 | 4.500 | 4.127 | 4.250 | 4.250 | 34,592 |
| 2024-10-14 | 4.250 | 4.250 | 4.127 | 4.250 | 4.250 | 2,907 |
| 2024-10-11 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 40,815 |
| 2024-10-10 | 4.250 | 4.500 | 4.110 | 4.250 | 4.250 | 107,665 |
| 2024-10-09 | 4.250 | 4.389 | 4.250 | 4.250 | 4.250 | 1,869 |
| 2024-10-08 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 79,459 |
| 2024-10-07 | 4.500 | 5.000 | 4.000 | 4.850 | 4.850 | 190,764 |
| 2024-10-04 | 4.500 | 5.000 | 4.125 | 4.850 | 4.850 | 43,475 |
| 2024-10-03 | 4.500 | 5.000 | 4.000 | 4.950 | 4.950 | 27,670 |
| 2024-10-02 | 4.500 | 4.750 | 4.300 | 4.750 | 4.750 | 255,123 |
| 2024-10-01 | 4.400 | 4.930 | 4.000 | 4.600 | 4.600 | 336,829 |
| 2024-09-30 | 4.650 | 4.870 | 4.500 | 4.700 | 4.700 | 278,870 |
| 2024-09-27 | 4.625 | 4.800 | 4.500 | 4.760 | 4.760 | 1,196,402 |
| 2024-09-26 | 4.625 | 4.750 | 4.500 | 4.700 | 4.700 | 43,082 |
| 2024-09-25 | 4.525 | 4.860 | 4.300 | 4.710 | 4.710 | 568,843 |
| 2024-09-24 | 4.525 | 4.750 | 4.300 | 4.750 | 4.750 | 243,384 |
| 2024-09-23 | 4.525 | 4.750 | 4.310 | 4.525 | 4.525 | 240,396 |
| 2024-09-20 | 4.525 | 4.750 | 4.300 | 4.750 | 4.750 | 211,296 |
| 2024-09-19 | 4.300 | 4.750 | 4.200 | 4.525 | 4.525 | 263,023 |
| 2024-09-18 | 4.100 | 4.400 | 4.100 | 4.300 | 4.300 | 719,121 |
| 2024-09-17 | 4.050 | 4.450 | 3.800 | 4.200 | 4.200 | 303,822 |
| 2024-09-16 | 4.050 | 4.400 | 3.800 | 4.050 | 4.050 | 305,307 |
| 2024-09-13 | 4.050 | 4.300 | 3.800 | 4.050 | 4.050 | 134,319 |
| 2024-09-12 | 4.050 | 4.400 | 3.800 | 4.300 | 4.300 | 182,953 |
| 2024-09-11 | 4.050 | 4.400 | 3.800 | 4.300 | 4.300 | 1,008,201 |
| 2024-09-10 | 4.050 | 4.300 | 3.800 | 4.300 | 4.300 | 382,872 |
| 2024-09-09 | 4.000 | 4.250 | 3.800 | 4.050 | 4.050 | 260,460 |
| 2024-09-06 | 3.900 | 4.200 | 3.800 | 4.150 | 4.150 | 469,773 |
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.