Allied Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	23.50	23.80	22.25	23.80	23.80	-1.45%	219,088
Jul 28, 2026	23.95	24.15	23.00	24.15	24.15	-	187,595
Jul 27, 2026	23.20	24.15	23.10	24.15	24.15	4.55%	163,309
Jul 24, 2026	22.85	23.25	22.40	23.10	23.10	0.87%	87,362
Jul 23, 2026	22.55	22.90	22.30	22.90	22.90	0.88%	99,068
Jul 22, 2026	22.55	22.80	22.35	22.70	22.70	0.67%	162,179
Jul 21, 2026	22.65	22.70	22.20	22.55	22.55	-0.44%	63,100
Jul 20, 2026	22.00	22.65	21.85	22.65	22.65	1.57%	134,720
Jul 17, 2026	22.35	22.35	21.50	22.30	22.30	-1.76%	214,583
Jul 16, 2026	23.15	23.15	22.70	22.70	22.70	-2.58%	75,255
Jul 15, 2026	23.05	23.30	22.55	23.30	23.30	1.30%	80,724
Jul 14, 2026	23.35	23.35	22.50	23.00	23.00	-2.13%	208,628
Jul 13, 2026	23.10	24.70	23.10	23.50	23.50	-4.86%	249,487
Jul 9, 2026	24.70	24.70	24.25	24.70	24.70	-	74,637
Jul 8, 2026	24.80	25.20	24.45	24.70	24.70	-1.20%	130,372
Jul 7, 2026	24.75	25.20	24.65	25.00	25.00	1.01%	168,584
Jul 6, 2026	24.60	24.90	24.50	24.75	24.75	0.61%	91,958
Jul 3, 2026	24.50	25.15	24.50	24.60	24.60	0.41%	147,845
Jul 2, 2026	24.30	24.65	24.05	24.50	24.50	-1.01%	240,344
Jul 1, 2026	25.35	25.35	24.40	24.75	24.75	-2.37%	290,992
Jun 30, 2026	25.40	25.40	25.00	25.35	25.35	-0.39%	257,706
Jun 29, 2026	25.75	25.75	25.20	25.45	25.45	-1.17%	203,048
Jun 26, 2026	26.75	26.75	25.30	25.75	25.75	-3.74%	254,202
Jun 25, 2026	27.00	27.25	26.40	26.75	26.75	-0.93%	195,302
Jun 24, 2026	26.00	27.00	25.40	27.00	27.00	3.85%	339,630
Jun 23, 2026	25.75	26.05	25.05	26.00	26.00	0.78%	470,192
Jun 22, 2026	27.05	27.05	25.40	25.80	25.80	-4.27%	663,752
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