Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALNEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.29 | -0.0199 | -6.42% | 0.319 | 0.319 | 0.29 | 8,616 |
| Apr 25 2024 | 0.3099 | 0.0198 | 6.83% | 0.32 | 0.32 | 0.3099 | 1,239 |
| Apr 24 2024 | 0.2901 | -0.0099 | -3.30% | 0.32 | 0.32 | 0.29 | 7,992 |
| Apr 23 2024 | 0.30 | -0.039 | -11.50% | 0.33 | 0.3379 | 0.30 | 30,035 |
| Apr 22 2024 | 0.339 | -0.031 | -8.38% | 0.37 | 0.37 | 0.32 | 7,988 |
| Apr 19 2024 | 0.37 | 0.04 | 12.12% | 0.40 | 0.40 | 0.34 | 24,966 |
| Apr 18 2024 | 0.33 | -0.05 | -13.16% | 0.37 | 0.37 | 0.31 | 8,265 |
| Apr 17 2024 | 0.38 | -0.0501 | -11.65% | 0.3993 | 0.4001 | 0.38 | 14,262 |
| Apr 16 2024 | 0.4301 | -0.0599 | -12.22% | 0.45 | 0.495 | 0.43 | 20,708 |
| Apr 15 2024 | 0.49 | -0.02 | -3.92% | 0.55 | 0.55 | 0.4722 | 9,399 |
| Apr 12 2024 | 0.51 | 0.00 | 0.00% | 0.525 | 0.5499 | 0.51 | 2,369 |
| Apr 11 2024 | 0.51 | 0.00 | 0.00% | 0.55 | 0.55 | 0.50 | 8,256 |
| Apr 10 2024 | 0.51 | -0.0537 | -9.53% | 0.549 | 0.5599 | 0.51 | 4,327 |
| Apr 09 2024 | 0.5637 | 0.0393 | 7.49% | 0.511 | 0.5637 | 0.5021 | 4,465 |
| Apr 08 2024 | 0.5244 | -0.0755 | -12.59% | 0.60 | 0.60 | 0.514 | 9,159 |
| Apr 05 2024 | 0.5999 | -0.03 | -4.76% | 0.65 | 0.65 | 0.59 | 5,022 |
| Apr 04 2024 | 0.6299 | -0.0001 | -0.02% | 0.6699 | 0.6699 | 0.62 | 6,118 |
| Apr 03 2024 | 0.63 | -0.0298 | -4.52% | 0.66 | 0.6899 | 0.616 | 4,977 |
| Apr 02 2024 | 0.6598 | -0.01 | -1.49% | 0.63 | 0.6693 | 0.5999 | 8,550 |
| Mar 28 2024 | 0.6698 | -0.0102 | -1.50% | 0.68 | 0.6899 | 0.62 | 7,641 |
| Mar 27 2024 | 0.68 | -0.02 | -2.86% | 0.70 | 0.73 | 0.68 | 4,786 |
| Mar 26 2024 | 0.70 | -0.05 | -6.67% | 0.73 | 0.7499 | 0.70 | 5,978 |
| Mar 25 2024 | 0.75 | -0.05 | -6.25% | 0.8698 | 0.8698 | 0.72 | 5,691 |
| Mar 22 2024 | 0.80 | 0.00 | 0.00% | 0.78 | 0.80 | 0.75 | 5,744 |
| Mar 21 2024 | 0.80 | -0.08 | -9.09% | 0.93 | 0.93 | 0.7999 | 10,065 |
| Mar 20 2024 | 0.88 | -0.06 | -6.38% | 0.92 | 0.9499 | 0.8741 | 2,035 |
| Mar 19 2024 | 0.94 | -0.028 | -2.89% | 0.9679 | 0.968 | 0.91 | 4,366 |
| Mar 18 2024 | 0.968 | -0.032 | -3.20% | 1.05 | 1.05 | 0.87 | 8,604 |
| Mar 15 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.90 | 2,546 |
| Mar 14 2024 | 1.00 | -0.03 | -2.91% | 1.02 | 1.0498 | 0.98 | 10,463 |
| Mar 13 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.05 | 1.03 | 4,955 |
| Mar 12 2024 | 1.05 | -0.14 | -11.59% | 1.11 | 1.15 | 1.00 | 14,599 |
| Mar 11 2024 | 1.1876 | 0.04 | 3.27% | 1.15 | 1.27 | 1.15 | 12,851 |
| Mar 08 2024 | 1.15 | 0.04 | 3.60% | 1.13 | 1.15 | 1.1052 | 2,144 |
| Mar 07 2024 | 1.11 | -0.06 | -4.95% | 1.17 | 1.17 | 1.08 | 3,556 |
| Mar 06 2024 | 1.1678 | -0.05 | -4.28% | 1.22 | 1.22 | 1.10 | 8,933 |
| Mar 05 2024 | 1.22 | 0.06 | 5.15% | 1.16 | 1.32 | 1.12 | 8,003 |
| Mar 04 2024 | 1.1602 | 0.00 | 0.02% | 1.25 | 1.25 | 1.1602 | 1,913 |
| Mar 01 2024 | 1.16 | -0.17 | -12.78% | 1.30 | 1.35 | 1.15 | 14,156 |
| Feb 29 2024 | 1.33 | 0.09 | 7.26% | 1.25 | 1.50 | 1.1502 | 4,725 |
| Feb 28 2024 | 1.24 | 0.04 | 3.25% | 1.27 | 1.27 | 1.06 | 5,652 |
| Feb 27 2024 | 1.201 | -0.05 | -4.30% | 1.252 | 1.3498 | 1.15 | 7,228 |
| Feb 26 2024 | 1.255 | -0.15 | -10.36% | 1.40 | 1.513 | 1.25 | 7,165 |
| Feb 23 2024 | 1.40 | 0.13 | 10.24% | 1.31 | 1.44 | 1.20 | 9,150 |
| Feb 22 2024 | 1.27 | -0.17 | -11.81% | 1.4898 | 1.4898 | 1.17 | 10,225 |
| Feb 21 2024 | 1.44 | -0.10 | -6.49% | 1.50 | 1.50 | 1.44 | 5,613 |
| Feb 20 2024 | 1.54 | -0.21 | -11.99% | 1.6302 | 1.7498 | 1.54 | 6,890 |
| Feb 19 2024 | 1.7498 | 0.00 | 0.00% | 1.7498 | 1.7498 | 1.7498 | 0.00 |
| Feb 16 2024 | 1.7498 | -0.03 | -1.71% | 1.80 | 1.80 | 1.62 | 8,167 |
| Feb 15 2024 | 1.7802 | -0.02 | -1.10% | 1.97 | 2.1595 | 1.78 | 12,639 |
| Feb 14 2024 | 1.80 | 0.23 | 14.64% | 3.11 | 3.20 | 1.70 | 32,791 |
| Feb 13 2024 | 1.5702 | 0.03 | 1.62% | 1.6108 | 1.70 | 1.5402 | 2,418 |
| Feb 12 2024 | 1.5452 | -0.16 | -9.12% | 1.70 | 1.8812 | 1.54 | 8,464 |
| Feb 09 2024 | 1.7002 | -0.12 | -6.58% | 1.9724 | 2.01 | 1.7002 | 7,480 |
| Feb 08 2024 | 1.82 | 0.00 | 0.00% | 2.05 | 2.05 | 1.80 | 7,143 |
| Feb 07 2024 | 1.82 | -0.28 | -13.33% | 1.80 | 2.11 | 1.80 | 7,685 |
| Feb 06 2024 | 2.10 | 0.12 | 6.06% | 1.82 | 2.10 | 1.54 | 6,178 |
| Feb 05 2024 | 1.98 | 1.98 | 989,900.00% | 2.00 | 2.00 | 1.90 | 370 |
| Feb 02 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 0.00 |
| Feb 01 2024 | 0.0002 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0002 | 12,946,098 |
| Jan 31 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0001 | 23,159,866 |
| Jan 30 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 23,225,924 |
| Jan 29 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0001 | 34,029,681 |
