Allied Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.35	33.65	33.20	33.55	33.55	-0.59%	133,592
May 28, 2026	33.40	33.95	33.20	33.75	33.75	1.66%	312,139
May 27, 2026	33.00	33.50	32.85	33.20	33.20	0.30%	480,301
May 26, 2026	36.00	36.25	31.90	33.10	33.10	-8.69%	413,371
May 25, 2026	33.15	36.85	32.50	36.25	36.25	10.35%	1,718,351
May 22, 2026	31.00	33.10	30.85	32.85	32.85	5.80%	645,191
May 21, 2026	31.15	31.20	30.50	31.05	31.05	-0.16%	190,980
May 20, 2026	31.00	31.35	31.00	31.10	31.10	-0.16%	103,676
May 19, 2026	31.30	31.35	31.00	31.15	31.15	-0.48%	93,770
May 18, 2026	31.10	31.50	31.00	31.30	31.30	-0.95%	38,368
May 15, 2026	32.00	32.00	31.10	31.60	31.60	0.64%	90,995
May 14, 2026	31.40	31.45	30.90	31.40	31.40	-	102,214
May 13, 2026	32.00	32.00	31.00	31.40	31.40	-1.72%	110,423
May 12, 2026	32.10	32.10	31.40	31.95	31.95	-	48,575
May 11, 2026	31.95	32.60	31.40	31.95	31.95	0.31%	141,554
May 8, 2026	32.40	32.40	31.60	31.85	31.85	-0.47%	95,273
May 7, 2026	31.40	32.40	31.15	32.00	32.00	1.43%	201,058
May 6, 2026	32.00	32.00	31.05	31.55	31.55	-1.41%	209,152
May 5, 2026	31.80	32.10	31.70	32.00	32.00	-1.69%	229,500
May 4, 2026	32.10	32.90	31.95	32.55	32.55	1.40%	154,501
Apr 30, 2026	30.75	32.10	30.65	32.10	32.10	3.88%	100,003
Apr 29, 2026	31.05	31.10	30.50	30.90	30.90	-0.48%	61,290
Apr 28, 2026	31.15	31.20	30.50	31.05	31.05	0.32%	69,552
Apr 27, 2026	31.40	31.55	30.00	30.95	30.95	-3.28%	305,477
Apr 24, 2026	32.90	33.35	31.40	32.00	32.00	-1.84%	151,735
Apr 23, 2026	34.00	35.20	31.45	32.60	32.60	-3.83%	443,198
Apr 22, 2026	34.75	35.50	33.00	33.90	33.90	-3.42%	622,971
Apr 21, 2026	29.95	35.10	29.80	35.10	35.10	17.39%	966,730
Apr 20, 2026	28.95	30.00	28.35	29.90	29.90	3.82%	475,357
Apr 17, 2026	27.00	29.00	27.00	28.80	28.80	4.73%	539,450
Apr 16, 2026	26.85	27.50	26.55	27.50	27.50	3.58%	302,707
Apr 15, 2026	26.40	26.55	26.35	26.55	26.55	-0.38%	84,202
Apr 14, 2026	26.30	26.85	26.10	26.65	26.65	0.19%	170,215
Apr 13, 2026	26.70	26.70	26.40	26.60	26.60	-0.37%	57,587
Apr 10, 2026	26.80	26.80	26.40	26.70	26.70	-	266,042
Apr 9, 2026	26.50	26.75	26.45	26.70	26.70	-0.74%	76,101
Apr 8, 2026	26.70	26.90	26.00	26.90	26.90	1.51%	99,002
Apr 7, 2026	26.45	26.90	26.00	26.50	26.50	-0.38%	140,003
Apr 2, 2026	25.80	26.85	25.80	26.60	26.60	0.38%	22,003
Apr 1, 2026	25.95	26.50	25.60	26.50	26.50	2.12%	43,402
Mar 31, 2026	26.55	26.55	25.20	25.95	25.95	-2.99%	46,362
Mar 30, 2026	27.25	27.25	26.00	26.75	26.75	-1.83%	66,514
Mar 27, 2026	27.00	27.30	26.50	27.25	27.25	0.18%	54,303
Mar 26, 2026	26.50	27.55	26.50	27.20	27.20	4.02%	291,559
Mar 25, 2026	26.30	26.50	26.15	26.15	26.15	-0.38%	8,016
Mar 24, 2026	26.50	26.50	24.95	26.25	26.25	0.96%	48,304
Mar 23, 2026	26.45	27.10	25.90	26.00	26.00	-3.35%	62,504
Mar 20, 2026	26.90	26.90	26.40	26.90	26.90	1.13%	36,308
Mar 19, 2026	26.35	27.00	26.05	26.60	26.60	-1.48%	42,919
Mar 18, 2026	26.70	27.00	26.45	27.00	27.00	1.50%	65,306