Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALGBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.48 | 0.03 | 2.07% | 1.43 | 1.548 | 1.42 | 21,892 |
| Sep 20 2024 | 1.45 | -0.03 | -2.03% | 1.478 | 1.52 | 1.42 | 10,593 |
| Sep 19 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.41 | 17,185 |
| Sep 18 2024 | 1.48 | -0.05 | -3.27% | 1.532 | 1.532 | 1.46 | 14,052 |
| Sep 17 2024 | 1.53 | -0.02 | -1.29% | 1.55 | 1.552 | 1.51 | 10,784 |
| Sep 16 2024 | 1.55 | -0.01 | -0.90% | 1.60 | 1.60 | 1.55 | 10,508 |
| Sep 13 2024 | 1.564 | -0.05 | -3.22% | 1.62 | 1.622 | 1.552 | 6,085 |
| Sep 12 2024 | 1.616 | 0.01 | 0.62% | 1.608 | 1.666 | 1.602 | 10,306 |
| Sep 11 2024 | 1.606 | -0.12 | -7.17% | 1.65 | 1.674 | 1.50 | 84,961 |
| Sep 10 2024 | 1.73 | 0.02 | 1.17% | 1.712 | 1.74 | 1.71 | 9,206 |
| Sep 09 2024 | 1.71 | 0.02 | 1.30% | 1.686 | 1.71 | 1.66 | 17,100 |
| Sep 06 2024 | 1.688 | 0.01 | 0.84% | 1.69 | 1.69 | 1.674 | 6,701 |
| Sep 05 2024 | 1.674 | 0.01 | 0.36% | 1.67 | 1.68 | 1.66 | 3,913 |
| Sep 04 2024 | 1.668 | -0.03 | -2.00% | 1.65 | 1.698 | 1.65 | 14,956 |
| Sep 03 2024 | 1.702 | 0.00 | -0.12% | 1.704 | 1.71 | 1.676 | 9,479 |
| Sep 02 2024 | 1.704 | -0.02 | -1.16% | 1.68 | 1.72 | 1.68 | 8,027 |
| Aug 30 2024 | 1.724 | -0.01 | -0.69% | 1.70 | 1.734 | 1.69 | 13,105 |
| Aug 29 2024 | 1.736 | -0.01 | -0.34% | 1.744 | 1.752 | 1.70 | 7,763 |
| Aug 28 2024 | 1.742 | -0.01 | -0.46% | 1.75 | 1.754 | 1.73 | 3,517 |
| Aug 27 2024 | 1.75 | -0.01 | -0.57% | 1.758 | 1.76 | 1.678 | 10,129 |
| Aug 26 2024 | 1.76 | 0.01 | 0.69% | 1.752 | 1.76 | 1.748 | 5,884 |
| Aug 23 2024 | 1.748 | -0.01 | -0.57% | 1.758 | 1.76 | 1.712 | 6,761 |
| Aug 22 2024 | 1.758 | 0.03 | 1.97% | 1.724 | 1.76 | 1.70 | 10,357 |
| Aug 21 2024 | 1.724 | -0.04 | -2.05% | 1.752 | 1.754 | 1.712 | 12,236 |
| Aug 20 2024 | 1.76 | -0.02 | -1.12% | 1.78 | 1.78 | 1.744 | 5,630 |
| Aug 19 2024 | 1.78 | 0.06 | 3.37% | 1.72 | 1.80 | 1.718 | 12,571 |
| Aug 16 2024 | 1.722 | 0.02 | 1.29% | 1.70 | 1.722 | 1.682 | 12,242 |
| Aug 15 2024 | 1.70 | 0.00 | 0.00% | 1.69 | 1.70 | 1.67 | 13,642 |
| Aug 14 2024 | 1.70 | 0.00 | -0.12% | 1.70 | 1.70 | 1.698 | 3,225 |
| Aug 13 2024 | 1.702 | -0.02 | -1.05% | 1.716 | 1.716 | 1.65 | 7,815 |
| Aug 12 2024 | 1.72 | 0.00 | 0.12% | 1.718 | 1.72 | 1.68 | 7,178 |
| Aug 09 2024 | 1.718 | -0.01 | -0.58% | 1.73 | 1.73 | 1.706 | 25,448 |
| Aug 08 2024 | 1.728 | -0.02 | -1.26% | 1.75 | 1.75 | 1.71 | 4,726 |
| Aug 07 2024 | 1.75 | -0.05 | -2.78% | 1.714 | 1.79 | 1.69 | 6,633 |
| Aug 06 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
| Aug 05 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
| Aug 02 2024 | 1.80 | 0.03 | 1.58% | 1.772 | 1.81 | 1.768 | 9,630 |
| Aug 01 2024 | 1.772 | -0.07 | -3.59% | 1.84 | 1.84 | 1.732 | 17,859 |
| Jul 31 2024 | 1.838 | -0.03 | -1.71% | 1.87 | 1.87 | 1.838 | 5,184 |
| Jul 30 2024 | 1.87 | 0.00 | -0.11% | 1.874 | 1.874 | 1.868 | 2,787 |
| Jul 29 2024 | 1.872 | 0.00 | 0.21% | 1.868 | 1.872 | 1.868 | 1,459 |
| Jul 26 2024 | 1.868 | 0.01 | 0.65% | 1.858 | 1.886 | 1.83 | 14,163 |
| Jul 25 2024 | 1.856 | -0.05 | -2.73% | 1.91 | 1.91 | 1.83 | 12,410 |
| Jul 24 2024 | 1.908 | -0.01 | -0.63% | 1.92 | 1.92 | 1.908 | 11,071 |
| Jul 23 2024 | 1.92 | 0.00 | -0.21% | 1.924 | 1.93 | 1.91 | 14,363 |
| Jul 22 2024 | 1.924 | 0.00 | 0.21% | 1.92 | 1.93 | 1.912 | 21,347 |
| Jul 19 2024 | 1.92 | -0.01 | -0.31% | 1.928 | 1.928 | 1.90 | 21,667 |
| Jul 18 2024 | 1.926 | 0.05 | 2.88% | 1.874 | 1.94 | 1.874 | 88,683 |
| Jul 17 2024 | 1.872 | 0.03 | 1.85% | 1.86 | 1.88 | 1.85 | 11,442 |
| Jul 16 2024 | 1.838 | -0.02 | -1.29% | 1.86 | 1.868 | 1.82 | 18,497 |
| Jul 15 2024 | 1.862 | 0.06 | 3.33% | 1.84 | 1.866 | 1.802 | 18,738 |
| Jul 12 2024 | 1.802 | 0.19 | 11.79% | 1.72 | 1.95 | 1.702 | 118,039 |
| Jul 11 2024 | 1.612 | 0.06 | 4.00% | 1.63 | 1.64 | 1.59 | 41,857 |
| Jul 10 2024 | 1.55 | -0.03 | -2.02% | 1.582 | 1.582 | 1.55 | 8,708 |
| Jul 09 2024 | 1.582 | 0.03 | 2.06% | 1.56 | 1.612 | 1.532 | 6,963 |
| Jul 08 2024 | 1.55 | -0.05 | -3.13% | 1.59 | 1.60 | 1.52 | 8,094 |
| Jul 05 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.61 | 1.59 | 5,887 |
| Jul 04 2024 | 1.60 | 0.02 | 1.27% | 1.58 | 1.602 | 1.58 | 7,534 |
| Jul 03 2024 | 1.58 | 0.04 | 2.60% | 1.542 | 1.58 | 1.51 | 12,336 |
| Jul 02 2024 | 1.54 | 0.03 | 1.99% | 1.51 | 1.55 | 1.51 | 7,546 |
| Jul 01 2024 | 1.51 | 0.11 | 7.70% | 1.404 | 1.544 | 1.404 | 19,442 |
| Jun 28 2024 | 1.402 | -0.18 | -11.60% | 1.55 | 1.55 | 1.40 | 54,395 |
| Jun 27 2024 | 1.586 | -0.02 | -1.12% | 1.604 | 1.606 | 1.56 | 10,680 |
| Jun 26 2024 | 1.604 | -0.02 | -1.11% | 1.622 | 1.624 | 1.60 | 13,769 |
