PLUS1
ATNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23 2023 | 1.30 | 0.24 | 22.64% | 1.09 | 1.33 | 1.06 | 152,653 |
| Mar 22 2023 | 1.06 | 0.04 | 3.92% | 1.03 | 1.129 | 1.02 | 109,800 |
| Mar 21 2023 | 1.02 | -0.24 | -19.05% | 1.30 | 1.31 | 0.98 | 884,615 |
| Mar 20 2023 | 1.26 | -0.50 | -28.41% | 1.66 | 1.66 | 1.24 | 457,565 |
| Mar 17 2023 | 1.76 | -0.09 | -4.86% | 1.83 | 1.87 | 1.73 | 72,133 |
| Mar 16 2023 | 1.85 | -0.04 | -2.12% | 1.89 | 1.92 | 1.81 | 197,181 |
| Mar 15 2023 | 1.89 | -0.07 | -3.57% | 1.94 | 1.9776 | 1.85 | 51,627 |
| Mar 14 2023 | 1.96 | -0.06 | -2.97% | 2.04 | 2.11 | 1.95 | 38,689 |
| Mar 13 2023 | 2.02 | 0.08 | 4.12% | 1.93 | 2.07 | 1.8101 | 62,822 |
| Mar 10 2023 | 1.94 | -0.30 | -13.39% | 2.24 | 2.26 | 1.90 | 202,868 |
| Mar 09 2023 | 2.24 | -0.16 | -6.67% | 2.42 | 2.52 | 2.22 | 60,595 |
| Mar 08 2023 | 2.40 | -0.15 | -5.88% | 2.56 | 2.57 | 2.355 | 88,346 |
| Mar 07 2023 | 2.55 | -0.11 | -4.14% | 2.64 | 2.70 | 2.53 | 33,439 |
| Mar 06 2023 | 2.66 | -0.28 | -9.52% | 2.94 | 2.98 | 2.65 | 63,222 |
| Mar 03 2023 | 2.94 | 0.24 | 8.89% | 2.70 | 2.94 | 2.67 | 46,535 |
| Mar 02 2023 | 2.70 | 0.12 | 4.65% | 2.57 | 2.80 | 2.53 | 45,061 |
| Mar 01 2023 | 2.58 | -0.06 | -2.27% | 2.65 | 2.70 | 2.52 | 46,344 |
| Feb 28 2023 | 2.64 | -0.01 | -0.38% | 2.69 | 2.7083 | 2.60 | 38,307 |
| Feb 27 2023 | 2.65 | -0.09 | -3.28% | 2.74 | 2.76 | 2.60 | 70,600 |
| Feb 24 2023 | 2.74 | -0.06 | -2.14% | 2.72 | 2.7896 | 2.66 | 49,201 |
| Feb 23 2023 | 2.80 | 0.14 | 5.26% | 2.67 | 2.83 | 2.6301 | 41,983 |
| Feb 22 2023 | 2.66 | -0.30 | -10.14% | 2.85 | 2.95 | 2.6523 | 126,801 |
| Feb 21 2023 | 2.96 | -0.14 | -4.52% | 3.04 | 3.08 | 2.9101 | 86,756 |
| Feb 20 2023 | 3.10 | 0.00 | +0.00% | 3.34 | 3.3863 | 3.04 | 0 |
| Feb 17 2023 | 3.10 | -0.32 | -9.36% | 3.34 | 3.3863 | 3.04 | 125,139 |
| Feb 16 2023 | 3.42 | 0.09 | 2.7% | 3.47 | 3.54 | 3.33 | 500,342 |
| Feb 15 2023 | 3.33 | -0.19 | -5.29% | 3.46 | 3.5191 | 3.1101 | 173,543 |
| Feb 14 2023 | 3.516 | -0.86 | -19.65% | 3.938 | 3.94 | 3.48 | 163,240 |
| Feb 13 2023 | 4.376 | -0.12 | -2.76% | 4.50 | 4.60 | 4.302 | 35,910 |
| Feb 10 2023 | 4.50 | -0.09 | -2.05% | 4.60 | 4.78 | 4.50 | 43,461 |
| Feb 09 2023 | 4.594 | 0.07 | 1.55% | 4.618 | 4.664 | 4.30 | 82,896 |
| Feb 08 2023 | 4.524 | -0.07 | -1.57% | 4.60 | 4.798 | 4.284 | 125,361 |
| Feb 07 2023 | 4.596 | 0.12 | 2.59% | 4.62 | 4.78 | 4.40 | 94,757 |
| Feb 06 2023 | 4.48 | 0.06 | 1.36% | 4.60 | 4.80 | 4.214 | 104,843 |
| Feb 03 2023 | 4.42 | 0.60 | 15.65% | 4.056 | 5.60 | 4.022 | 606,832 |
| Feb 02 2023 | 3.822 | 0.02 | 0.58% | 3.80 | 4.03 | 3.74 | 110,323 |
| Feb 01 2023 | 3.80 | 0.15 | 4.05% | 3.60 | 3.828 | 3.60 | 30,036 |
| Jan 31 2023 | 3.652 | 0.05 | 1.39% | 3.622 | 3.80 | 3.60 | 34,877 |
| Jan 30 2023 | 3.602 | -0.27 | -6.93% | 3.87 | 3.916 | 3.602 | 46,790 |
| Jan 27 2023 | 3.87 | 0.15 | 4.03% | 3.80 | 3.91 | 3.724 | 68,989 |
| Jan 26 2023 | 3.72 | 0.16 | 4.49% | 3.622 | 3.75 | 3.60 | 41,623 |
| Jan 25 2023 | 3.56 | -0.19 | -5.07% | 3.63 | 3.748 | 3.408 | 51,477 |
| Jan 24 2023 | 3.75 | 0.15 | 4.17% | 3.712 | 3.78 | 3.58 | 33,342 |
| Jan 23 2023 | 3.60 | -0.06 | -1.59% | 3.76 | 3.766 | 3.566 | 68,715 |
| Jan 20 2023 | 3.658 | 0.03 | 0.88% | 3.624 | 3.698 | 3.602 | 33,356 |
| Jan 19 2023 | 3.626 | -0.02 | -0.66% | 3.732 | 3.778 | 3.44 | 64,102 |
| Jan 18 2023 | 3.65 | -0.16 | -4.3% | 3.80 | 3.80 | 3.534 | 121,074 |
| Jan 17 2023 | 3.814 | 0.09 | 2.53% | 3.60 | 3.862 | 3.55 | 81,167 |
| Jan 16 2023 | 3.72 | 0.00 | +0.00% | 3.60 | 3.918 | 3.576 | 0 |
| Jan 13 2023 | 3.72 | 0.04 | 1.14% | 3.60 | 3.918 | 3.576 | 86,407 |
| Jan 12 2023 | 3.678 | 0.08 | 2.17% | 3.60 | 3.80 | 3.522 | 83,959 |
| Jan 11 2023 | 3.60 | 0.10 | 2.92% | 3.574 | 3.60 | 3.50 | 51,984 |
| Jan 10 2023 | 3.498 | -0.09 | -2.56% | 3.722 | 3.722 | 3.442 | 67,925 |
| Jan 09 2023 | 3.59 | 0.00 | -0.11% | 3.53 | 3.77 | 3.432 | 74,968 |
| Jan 06 2023 | 3.594 | -0.17 | -4.47% | 3.582 | 3.74 | 3.414 | 89,871 |
| Jan 05 2023 | 3.762 | 0.32 | 9.17% | 3.40 | 3.80 | 3.30 | 152,194 |
| Jan 04 2023 | 3.446 | -0.03 | -0.92% | 3.32 | 3.586 | 3.26 | 127,304 |
| Jan 03 2023 | 3.478 | 0.53 | 17.9% | 2.94 | 3.568 | 2.84 | 233,162 |
| Jan 02 2023 | 2.95 | 0.00 | +0.00% | 2.98 | 3.15 | 2.868 | 0 |
| Dec 30 2022 | 2.95 | -0.06 | -1.86% | 2.98 | 3.15 | 2.868 | 72,571 |
| Dec 29 2022 | 3.006 | 0.09 | 3.09% | 2.944 | 3.20 | 2.828 | 117,255 |
| Dec 28 2022 | 2.916 | -0.08 | -2.8% | 3.00 | 3.018 | 2.80 | 135,092 |
| Dec 27 2022 | 3.00 | -0.10 | -3.16% | 3.00 | 3.198 | 2.942 | 138,127 |