Bonesupport Holding AB (publ) (STO:BONEX)
323.20
-0.40 (-0.12%)
Aug 5, 2025, 5:29 PM CET
Allakos Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 324.80 | 329.20 | 322.20 | 323.20 | 323.20 | -0.12% | 92,838 |
Aug 4, 2025 | 323.20 | 328.40 | 321.60 | 323.60 | 323.60 | 0.06% | 60,905 |
Aug 1, 2025 | 327.00 | 329.20 | 318.40 | 323.40 | 323.40 | -2.18% | 180,119 |
Jul 31, 2025 | 337.00 | 342.40 | 330.20 | 330.60 | 330.60 | -1.78% | 133,518 |
Jul 30, 2025 | 337.40 | 346.40 | 333.80 | 336.60 | 336.60 | -1.00% | 171,537 |
Jul 29, 2025 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 2.91% | 155,907 |
Jul 28, 2025 | 327.00 | 334.80 | 327.00 | 330.40 | 330.40 | 2.29% | 126,880 |
Jul 25, 2025 | 321.00 | 327.00 | 319.40 | 323.00 | 323.00 | 0.50% | 69,077 |
Jul 24, 2025 | 317.00 | 323.40 | 317.00 | 321.40 | 321.40 | 1.77% | 102,013 |
Jul 23, 2025 | 314.80 | 319.60 | 312.40 | 315.80 | 315.80 | 0.77% | 134,758 |
Jul 22, 2025 | 325.00 | 326.40 | 312.20 | 313.40 | 313.40 | -3.63% | 178,338 |
Jul 21, 2025 | 324.40 | 329.00 | 322.00 | 325.20 | 325.20 | 0.25% | 142,178 |
Jul 18, 2025 | 325.60 | 326.80 | 321.80 | 324.40 | 324.40 | 0.19% | 127,817 |
Jul 17, 2025 | 320.20 | 328.80 | 315.00 | 323.80 | 323.80 | 1.57% | 179,896 |
Jul 16, 2025 | 311.00 | 318.80 | 303.00 | 318.80 | 318.80 | 2.31% | 163,824 |
Jul 15, 2025 | 324.00 | 324.00 | 292.40 | 311.60 | 311.60 | 5.06% | 450,319 |
Jul 14, 2025 | 292.60 | 297.60 | 289.60 | 296.60 | 296.60 | 0.27% | 194,627 |
Jul 11, 2025 | 299.20 | 299.20 | 294.00 | 295.80 | 295.80 | -1.14% | 220,357 |
Jul 10, 2025 | 289.40 | 299.20 | 289.40 | 299.20 | 299.20 | 3.46% | 195,137 |
Jul 9, 2025 | 289.40 | 291.40 | 281.00 | 289.20 | 289.20 | -0.14% | 100,405 |
Jul 8, 2025 | 286.20 | 290.60 | 284.40 | 289.60 | 289.60 | 1.05% | 193,515 |
Jul 7, 2025 | 289.60 | 298.80 | 286.20 | 286.60 | 286.60 | -0.90% | 131,521 |
Jul 4, 2025 | 288.20 | 290.00 | 281.40 | 289.20 | 289.20 | 0.14% | 123,459 |
Jul 3, 2025 | 287.20 | 290.00 | 284.80 | 288.80 | 288.80 | 0.91% | 185,431 |
Jul 2, 2025 | 283.80 | 287.80 | 275.60 | 286.20 | 286.20 | 2.95% | 165,849 |
Jul 1, 2025 | 280.00 | 281.80 | 274.80 | 278.00 | 278.00 | -0.71% | 78,507 |
Jun 30, 2025 | 290.00 | 290.00 | 279.20 | 280.00 | 280.00 | -1.13% | 127,972 |
Jun 27, 2025 | 273.80 | 292.20 | 273.80 | 283.20 | 283.20 | 3.66% | 216,489 |
Jun 26, 2025 | 267.80 | 282.60 | 267.80 | 273.20 | 273.20 | 2.02% | 159,121 |
Jun 25, 2025 | 267.00 | 270.40 | 266.20 | 267.80 | 267.80 | 0.45% | 76,774 |
Jun 24, 2025 | 269.40 | 275.00 | 264.40 | 266.60 | 266.60 | 0.23% | 113,184 |
Jun 23, 2025 | 265.40 | 269.20 | 263.20 | 266.00 | 266.00 | -1.12% | 276,619 |
Jun 19, 2025 | 268.00 | 272.00 | 266.40 | 269.00 | 269.00 | -0.30% | 395,221 |
Jun 18, 2025 | 264.80 | 271.00 | 262.20 | 269.80 | 269.80 | 1.89% | 178,178 |
Jun 17, 2025 | 273.00 | 274.60 | 264.20 | 264.80 | 264.80 | -3.71% | 181,761 |
Jun 16, 2025 | 265.00 | 279.60 | 263.20 | 275.00 | 275.00 | 8.61% | 322,604 |
Jun 13, 2025 | 258.00 | 260.00 | 250.40 | 253.20 | 253.20 | -3.21% | 319,777 |
Jun 12, 2025 | 266.40 | 267.60 | 261.40 | 261.60 | 261.60 | -1.21% | 207,189 |
Jun 11, 2025 | 268.60 | 270.40 | 264.80 | 264.80 | 264.80 | -1.19% | 114,982 |
Jun 10, 2025 | 274.40 | 277.00 | 268.00 | 268.00 | 268.00 | -2.26% | 427,119 |
Jun 9, 2025 | 270.00 | 275.80 | 270.00 | 274.20 | 274.20 | 2.16% | 416,867 |
Jun 5, 2025 | 255.20 | 270.00 | 253.40 | 268.40 | 268.40 | 4.84% | 338,723 |
Jun 4, 2025 | 253.00 | 258.60 | 252.40 | 256.00 | 256.00 | 1.19% | 210,228 |
Jun 3, 2025 | 246.20 | 253.60 | 244.00 | 253.00 | 253.00 | 2.68% | 275,906 |
Jun 2, 2025 | 250.20 | 254.00 | 244.00 | 246.40 | 246.40 | -3.07% | 274,017 |
May 30, 2025 | 253.00 | 255.80 | 246.40 | 254.20 | 254.20 | -0.31% | 519,590 |
May 28, 2025 | 254.40 | 258.00 | 251.60 | 255.00 | 255.00 | 0.39% | 150,692 |
May 27, 2025 | 258.80 | 265.00 | 250.20 | 254.00 | 254.00 | -5.51% | 437,314 |
May 26, 2025 | 264.80 | 270.60 | 264.00 | 268.80 | 268.80 | 1.90% | 179,057 |
May 23, 2025 | 264.80 | 271.20 | 255.80 | 263.80 | 263.80 | -0.08% | 252,832 |