Allied Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.80	28.50	26.50	26.95	26.95	-5.11%	974,701
Jun 17, 2026	24.00	29.00	24.00	28.40	28.40	-1.39%	1,791,144
Jun 16, 2026	29.60	30.10	28.50	28.80	28.80	-4.00%	525,061
Jun 15, 2026	29.70	30.70	29.40	30.00	30.00	1.35%	449,652
Jun 12, 2026	28.95	29.60	28.80	29.60	29.60	2.25%	445,266
Jun 11, 2026	29.00	29.40	28.85	28.95	28.95	-1.19%	235,051
Jun 10, 2026	30.30	30.50	29.00	29.30	29.30	-3.30%	392,153
Jun 9, 2026	31.00	31.00	30.30	30.30	30.30	-2.10%	142,811
Jun 8, 2026	31.50	32.00	29.90	30.95	30.95	-3.88%	212,862
Jun 5, 2026	32.50	32.50	31.60	32.20	32.20	-1.53%	104,905
Jun 4, 2026	33.00	33.20	31.85	32.70	32.70	3.00%	97,115
Jun 3, 2026	33.00	33.80	32.80	33.00	31.75	0.15%	203,602
Jun 2, 2026	32.60	32.95	32.35	32.95	31.70	1.07%	305,619
Jun 1, 2026	33.55	33.70	32.10	32.60	31.36	-2.83%	511,515
May 29, 2026	33.35	33.65	33.20	33.55	32.28	-0.59%	133,592
May 28, 2026	33.40	33.95	33.20	33.75	32.47	1.66%	312,139
May 27, 2026	33.00	33.50	32.85	33.20	31.94	0.30%	480,301
May 26, 2026	36.00	36.25	31.90	33.10	31.84	-8.69%	413,371
May 25, 2026	33.15	36.85	32.50	36.25	34.87	10.35%	1,718,351
May 22, 2026	31.00	33.10	30.85	32.85	31.60	5.80%	645,191
May 21, 2026	31.15	31.20	30.50	31.05	29.87	-0.16%	190,980
May 20, 2026	31.00	31.35	31.00	31.10	29.92	-0.16%	103,676
May 19, 2026	31.30	31.35	31.00	31.15	29.97	-0.48%	93,770
May 18, 2026	31.10	31.50	31.00	31.30	30.11	-0.95%	38,368
May 15, 2026	32.00	32.00	31.10	31.60	30.40	0.64%	90,995
May 14, 2026	31.40	31.45	30.90	31.40	30.21	-	102,214
May 13, 2026	32.00	32.00	31.00	31.40	30.21	-1.72%	110,423
May 12, 2026	32.10	32.10	31.40	31.95	30.74	-	48,575
May 11, 2026	31.95	32.60	31.40	31.95	30.74	0.31%	141,554
May 8, 2026	32.40	32.40	31.60	31.85	30.64	-0.47%	95,273
May 7, 2026	31.40	32.40	31.15	32.00	30.79	1.43%	201,058
May 6, 2026	32.00	32.00	31.05	31.55	30.35	-1.41%	209,152
May 5, 2026	31.80	32.10	31.70	32.00	30.79	-1.69%	229,500
May 4, 2026	32.10	32.90	31.95	32.55	31.32	1.40%	154,501
Apr 30, 2026	30.75	32.10	30.65	32.10	30.88	3.88%	100,003
Apr 29, 2026	31.05	31.10	30.50	30.90	29.73	-0.48%	61,290
Apr 28, 2026	31.15	31.20	30.50	31.05	29.87	0.32%	69,552
Apr 27, 2026	31.40	31.55	30.00	30.95	29.78	-3.28%	305,477
Apr 24, 2026	32.90	33.35	31.40	32.00	30.79	-1.84%	151,735
Apr 23, 2026	34.00	35.20	31.45	32.60	31.36	-3.83%	443,198
Apr 22, 2026	34.75	35.50	33.00	33.90	32.61	-3.42%	622,971
Apr 21, 2026	29.95	35.10	29.80	35.10	33.77	17.39%	966,730
Apr 20, 2026	28.95	30.00	28.35	29.90	28.77	3.82%	475,357
Apr 17, 2026	27.00	29.00	27.00	28.80	27.71	4.73%	539,450
Apr 16, 2026	26.85	27.50	26.55	27.50	26.46	3.58%	302,707
Apr 15, 2026	26.40	26.55	26.35	26.55	25.54	-0.38%	84,202
Apr 14, 2026	26.30	26.85	26.10	26.65	25.64	0.19%	170,215
Apr 13, 2026	26.70	26.70	26.40	26.60	25.59	-0.37%	57,587
Apr 10, 2026	26.80	26.80	26.40	26.70	25.69	-	266,042
Apr 9, 2026	26.50	26.75	26.45	26.70	25.69	-0.74%	76,101