Alligator Bioscience AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.19	0.19	0.19	0.19	-	-2.88%	4,008,256
Jan 20, 2026	0.19	0.19	0.19	0.19	0.19	0.58%	4,300,169
Jan 19, 2026	0.19	0.19	0.19	0.19	0.19	-1.91%	7,952,010
Jan 16, 2026	0.19	0.20	0.19	0.19	0.19	2.16%	8,080,561
Jan 15, 2026	0.19	0.20	0.18	0.19	0.19	-4.19%	10,959,890
Jan 14, 2026	0.26	0.30	0.19	0.20	0.20	-23.85%	22,642,110
Jan 13, 2026	0.42	0.42	0.22	0.26	0.26	-37.68%	21,840,280
Jan 12, 2026	0.46	0.46	0.39	0.42	0.42	-14.86%	5,968,192
Jan 9, 2026	0.33	0.49	0.33	0.49	0.49	49.48%	13,696,430
Jan 8, 2026	0.32	0.34	0.30	0.33	0.33	4.39%	1,068,980
Jan 7, 2026	0.34	0.34	0.31	0.31	0.31	-5.79%	915,619
Jan 5, 2026	0.35	0.35	0.33	0.33	0.33	-2.69%	203,247
Jan 2, 2026	0.34	0.36	0.33	0.34	0.34	1.66%	1,242,350
Dec 30, 2025	0.34	0.34	0.31	0.34	0.34	0.30%	2,210,608
Dec 29, 2025	0.34	0.43	0.32	0.34	0.34	-1.50%	2,805,755
Dec 23, 2025	0.29	0.36	0.29	0.34	0.34	17.59%	2,764,379
Dec 22, 2025	0.28	0.30	0.28	0.29	0.29	5.07%	1,374,473
Dec 19, 2025	0.30	0.30	0.27	0.28	0.28	-7.69%	2,858,092
Dec 18, 2025	0.32	0.33	0.28	0.30	0.30	-7.40%	1,232,148
Dec 17, 2025	0.32	0.34	0.30	0.32	0.32	-2.86%	1,889,994
Dec 16, 2025	0.34	0.35	0.31	0.33	0.33	-0.48%	656,367
Dec 15, 2025	0.38	0.38	0.32	0.33	0.33	-13.02%	2,709,293
Dec 12, 2025	0.41	0.42	0.38	0.38	0.38	-6.07%	2,114,108
Dec 11, 2025	0.40	0.43	0.38	0.41	0.41	1.62%	981,091
Dec 10, 2025	0.40	0.45	0.40	0.40	0.40	-1.85%	1,405,570
Dec 9, 2025	0.37	0.43	0.36	0.41	0.41	10.78%	2,769,329
Dec 8, 2025	0.44	0.44	0.35	0.37	0.37	-11.90%	2,207,905
Dec 5, 2025	0.43	0.45	0.38	0.42	0.42	0.19%	1,784,914
Dec 4, 2025	0.37	0.43	0.32	0.42	0.42	8.85%	3,043,058
Dec 3, 2025	0.40	0.45	0.36	0.39	0.39	-3.70%	3,769,651
Dec 2, 2025	0.54	0.58	0.38	0.40	0.40	-23.89%	5,248,105
Dec 1, 2025	0.63	0.84	0.52	0.53	0.53	-39.75%	11,979,180
Nov 28, 2025	0.75	0.94	0.71	0.87	0.87	18.61%	2,019,653
Nov 27, 2025	0.67	0.80	0.67	0.74	0.74	8.92%	1,537,205
Nov 26, 2025	0.68	0.68	0.62	0.68	0.68	2.29%	1,261,646
Nov 25, 2025	0.77	0.82	0.62	0.66	0.66	-22.48%	3,017,090
Nov 24, 2025	0.95	0.99	0.85	0.85	0.85	-7.73%	863,961
Nov 21, 2025	0.97	1.00	0.90	0.92	0.92	-5.86%	727,209
Nov 20, 2025	1.05	1.05	0.95	0.98	0.98	-6.49%	685,069
Nov 19, 2025	1.03	1.13	1.01	1.05	1.05	0.77%	525,897
Nov 18, 2025	1.14	1.14	1.02	1.04	1.04	-1.89%	442,445
Nov 17, 2025	1.02	1.25	1.02	1.06	1.06	3.92%	1,222,947
Nov 14, 2025	1.10	1.12	0.99	1.02	1.02	-6.85%	1,393,031
Nov 13, 2025	1.18	1.20	1.07	1.10	1.10	-7.20%	1,362,172
Nov 12, 2025	1.23	1.29	1.16	1.18	1.18	-2.48%	1,454,677
Nov 11, 2025	1.57	1.57	1.20	1.21	1.21	-22.93%	3,378,015
Nov 10, 2025	1.67	1.75	1.52	1.57	1.57	-5.99%	717,464
Nov 7, 2025	1.97	1.97	1.64	1.67	1.67	-13.02%	1,017,053
Nov 6, 2025	1.86	1.98	1.80	1.92	1.92	2.67%	429,551
Nov 5, 2025	1.94	1.97	1.76	1.87	1.87	-4.00%	1,150,022