Alligator Bioscience AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.22	0.22	0.21	0.21	-	0.95%	184,046
Feb 10, 2026	0.20	0.22	0.19	0.21	0.21	6.01%	7,583,686
Feb 9, 2026	0.18	0.21	0.18	0.20	0.20	10.06%	6,170,633
Feb 6, 2026	0.18	0.19	0.17	0.18	0.18	1.47%	4,247,094
Feb 5, 2026	0.18	0.18	0.17	0.18	0.18	1.37%	4,866,232
Feb 4, 2026	0.19	0.19	0.17	0.18	0.18	-2.78%	7,690,321
Feb 3, 2026	0.19	0.19	0.18	0.18	0.18	-3.07%	3,580,377
Feb 2, 2026	0.19	0.19	0.18	0.19	0.19	-1.22%	4,998,077
Jan 30, 2026	0.19	0.19	0.18	0.19	0.19	-1.05%	5,120,312
Jan 29, 2026	0.20	0.20	0.19	0.19	0.19	-2.81%	6,683,781
Jan 28, 2026	0.20	0.20	0.19	0.20	0.20	-0.96%	4,816,384
Jan 27, 2026	0.20	0.20	0.19	0.20	0.20	-1.35%	4,285,802
Jan 26, 2026	0.20	0.20	0.20	0.20	0.20	-2.34%	3,502,669
Jan 23, 2026	0.20	0.21	0.20	0.20	0.20	0.44%	6,088,592
Jan 22, 2026	0.19	0.22	0.19	0.20	0.20	6.64%	7,626,086
Jan 21, 2026	0.19	0.19	0.19	0.19	0.19	0.05%	5,536,330
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