Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALGTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 3.72 | -0.02 | -0.53% | 3.76 | 3.76 | 3.72 | 637 |
| May 27 2024 | 3.74 | -0.24 | -6.03% | 3.92 | 3.92 | 3.74 | 326 |
| May 24 2024 | 3.98 | 0.12 | 3.11% | 3.98 | 3.98 | 3.98 | 20 |
| May 23 2024 | 3.86 | 0.00 | 0.00% | 3.90 | 3.90 | 3.86 | 422 |
| May 22 2024 | 3.86 | -0.06 | -1.53% | 3.94 | 3.94 | 3.86 | 183 |
| May 21 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| May 20 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| May 17 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| May 16 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| May 15 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 2 |
| May 14 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| May 13 2024 | 3.92 | 0.00 | 0.00% | 3.94 | 3.94 | 3.92 | 532 |
| May 10 2024 | 3.92 | 0.02 | 0.51% | 3.92 | 3.92 | 3.92 | 25 |
| May 09 2024 | 3.90 | -0.24 | -5.80% | 3.92 | 3.92 | 3.90 | 646 |
| May 08 2024 | 4.14 | -0.36 | -8.00% | 4.50 | 4.50 | 4.14 | 678 |
| May 07 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| May 06 2024 | 4.50 | 0.20 | 4.65% | 4.50 | 4.50 | 4.50 | 47 |
| May 03 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.32 | 4.30 | 943 |
| May 02 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| Apr 30 2024 | 4.30 | 0.40 | 10.26% | 4.30 | 4.30 | 4.30 | 15 |
| Apr 29 2024 | 3.90 | -0.50 | -11.36% | 3.90 | 3.90 | 3.90 | 33 |
| Apr 26 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Apr 25 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Apr 24 2024 | 4.40 | 0.36 | 8.91% | 4.30 | 4.40 | 4.30 | 981 |
| Apr 23 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0.00 |
| Apr 22 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0.00 |
| Apr 19 2024 | 4.04 | -0.10 | -2.42% | 4.12 | 4.12 | 3.86 | 163 |
| Apr 18 2024 | 4.14 | 0.14 | 3.50% | 4.14 | 4.14 | 4.14 | 451 |
| Apr 17 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Apr 16 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Apr 15 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Apr 12 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Apr 11 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Apr 10 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Apr 09 2024 | 4.00 | -0.12 | -2.91% | 4.12 | 4.12 | 4.00 | 1,358 |
| Apr 08 2024 | 4.12 | -0.18 | -4.19% | 4.28 | 4.28 | 4.12 | 107 |
| Apr 05 2024 | 4.30 | -0.02 | -0.46% | 4.30 | 4.30 | 4.30 | 283 |
| Apr 04 2024 | 4.32 | -0.18 | -4.00% | 4.32 | 4.32 | 4.32 | 20 |
| Apr 03 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 33 |
| Apr 02 2024 | 4.50 | -0.48 | -9.64% | 4.06 | 4.50 | 4.06 | 716 |
| Mar 28 2024 | 4.98 | 0.38 | 8.26% | 4.99 | 4.99 | 4.98 | 88 |
| Mar 27 2024 | 4.60 | 0.24 | 5.50% | 4.60 | 4.60 | 4.60 | 16 |
| Mar 26 2024 | 4.36 | -0.45 | -9.36% | 4.36 | 4.36 | 4.36 | 1 |
| Mar 25 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
| Mar 22 2024 | 4.81 | -0.19 | -3.80% | 5.28 | 5.28 | 4.81 | 20 |
| Mar 21 2024 | 5.00 | -0.10 | -1.96% | 5.36 | 5.36 | 4.90 | 5,236 |
| Mar 20 2024 | 5.10 | 0.78 | 18.06% | 5.22 | 5.22 | 4.70 | 1,591 |
| Mar 19 2024 | 4.32 | 0.25 | 6.14% | 4.07 | 4.32 | 4.07 | 320 |
| Mar 18 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 300 |
| Mar 15 2024 | 4.07 | -0.24 | -5.57% | 4.09 | 4.09 | 4.07 | 516 |
| Mar 14 2024 | 4.31 | 0.00 | 0.00% | 4.32 | 4.32 | 4.31 | 280 |
| Mar 13 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| Mar 12 2024 | 4.31 | 0.20 | 4.87% | 4.31 | 4.31 | 4.31 | 775 |
| Mar 11 2024 | 4.11 | -0.39 | -8.67% | 4.06 | 4.12 | 4.06 | 524 |
| Mar 08 2024 | 4.50 | -0.74 | -14.12% | 4.89 | 4.89 | 4.50 | 38 |
| Mar 07 2024 | 5.24 | 0.00 | 0.00% | 5.24 | 5.24 | 5.24 | 0.00 |
| Mar 06 2024 | 5.24 | 0.00 | 0.00% | 5.24 | 5.24 | 5.24 | 0.00 |
| Mar 05 2024 | 5.24 | 0.00 | 0.00% | 5.24 | 5.24 | 5.24 | 0.00 |
| Mar 04 2024 | 5.24 | 0.14 | 2.75% | 5.24 | 5.24 | 5.24 | 10 |
| Mar 01 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 210 |
| Feb 29 2024 | 5.10 | -0.26 | -4.85% | 5.10 | 5.10 | 5.10 | 90 |
