ALPA4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 9.30 | -0.01 | -0.11% | 9.35 | 9.39 | 9.07 | 2,636,700 |
Apr 24 2024 | 9.31 | -0.02 | -0.21% | 9.34 | 9.46 | 9.12 | 3,884,400 |
Apr 23 2024 | 9.33 | 0.20 | 2.19% | 9.05 | 9.33 | 8.95 | 3,397,800 |
Apr 22 2024 | 9.13 | 0.13 | 1.44% | 9.00 | 9.24 | 8.72 | 3,702,800 |
Apr 19 2024 | 9.00 | 0.51 | 6.01% | 8.49 | 9.20 | 8.47 | 8,229,300 |
Apr 18 2024 | 8.49 | 0.12 | 1.43% | 8.37 | 8.58 | 8.33 | 5,138,000 |
Apr 17 2024 | 8.37 | -0.05 | -0.59% | 8.51 | 8.60 | 8.03 | 10,220,300 |
Apr 16 2024 | 8.42 | -0.51 | -5.71% | 8.88 | 8.88 | 8.41 | 8,413,600 |
Apr 15 2024 | 8.93 | -0.32 | -3.46% | 9.27 | 9.27 | 8.91 | 6,437,800 |
Apr 12 2024 | 9.25 | -0.08 | -0.86% | 9.25 | 9.38 | 9.19 | 2,644,200 |
Apr 11 2024 | 9.33 | 0.16 | 1.74% | 9.18 | 9.44 | 9.11 | 5,460,700 |
Apr 10 2024 | 9.17 | -0.35 | -3.68% | 9.45 | 9.48 | 9.15 | 4,132,600 |
Apr 09 2024 | 9.52 | 0.13 | 1.38% | 9.43 | 9.74 | 9.36 | 2,155,600 |
Apr 08 2024 | 9.39 | -0.19 | -1.98% | 9.56 | 9.61 | 9.32 | 1,748,300 |
Apr 05 2024 | 9.58 | -0.12 | -1.24% | 9.74 | 9.84 | 9.55 | 11,939,700 |
Apr 04 2024 | 9.70 | 0.30 | 3.19% | 9.33 | 9.94 | 9.33 | 2,952,100 |
Apr 03 2024 | 9.40 | 0.13 | 1.40% | 9.28 | 9.54 | 9.11 | 3,964,200 |
Apr 02 2024 | 9.27 | 0.02 | 0.22% | 9.24 | 9.42 | 9.09 | 3,050,200 |
Apr 01 2024 | 9.25 | -0.25 | -2.63% | 9.56 | 9.58 | 9.20 | 3,374,800 |
Mar 28 2024 | 9.50 | 0.07 | 0.74% | 9.43 | 9.77 | 9.35 | 2,806,000 |
Mar 27 2024 | 9.43 | 0.08 | 0.86% | 9.34 | 9.51 | 9.24 | 2,001,500 |
Mar 26 2024 | 9.35 | 0.12 | 1.30% | 9.20 | 9.49 | 9.16 | 1,903,200 |
Mar 25 2024 | 9.23 | -0.17 | -1.81% | 9.44 | 9.46 | 9.20 | 1,538,200 |
Mar 22 2024 | 9.40 | 0.16 | 1.73% | 9.20 | 9.41 | 9.14 | 2,731,400 |
Mar 21 2024 | 9.24 | -0.37 | -3.85% | 9.53 | 9.53 | 9.24 | 2,106,700 |
Mar 20 2024 | 9.61 | 0.42 | 4.57% | 9.08 | 9.65 | 9.08 | 5,132,200 |
Mar 19 2024 | 9.19 | -0.05 | -0.54% | 9.26 | 9.47 | 9.01 | 4,519,600 |
Mar 18 2024 | 9.24 | -0.31 | -3.25% | 9.56 | 9.63 | 9.20 | 7,706,500 |
Mar 15 2024 | 9.55 | -0.65 | -6.37% | 10.15 | 10.24 | 9.54 | 7,234,200 |
Mar 14 2024 | 10.20 | 0.12 | 1.19% | 10.08 | 10.35 | 10.02 | 2,775,400 |
Mar 13 2024 | 10.08 | 0.21 | 2.13% | 9.85 | 10.14 | 9.81 | 2,403,300 |
Mar 12 2024 | 9.87 | 0.25 | 2.60% | 9.77 | 10.02 | 9.63 | 2,592,400 |
Mar 11 2024 | 9.62 | -0.11 | -1.13% | 9.66 | 9.85 | 9.60 | 5,534,400 |
Mar 08 2024 | 9.73 | 0.10 | 1.04% | 9.51 | 9.85 | 9.43 | 2,243,700 |
Mar 07 2024 | 9.63 | 0.00 | 0.00% | 9.63 | 9.69 | 9.47 | 2,729,900 |
Mar 06 2024 | 9.63 | -0.03 | -0.31% | 9.70 | 9.89 | 9.56 | 2,824,900 |
Mar 05 2024 | 9.66 | -0.15 | -1.53% | 9.83 | 9.94 | 9.46 | 4,623,600 |
Mar 04 2024 | 9.81 | -0.47 | -4.57% | 10.30 | 10.30 | 9.81 | 2,037,600 |
Mar 01 2024 | 10.28 | 0.11 | 1.08% | 10.17 | 10.32 | 10.04 | 2,659,800 |
Feb 29 2024 | 10.17 | -0.03 | -0.29% | 10.17 | 10.20 | 9.94 | 3,400,200 |
Feb 28 2024 | 10.20 | -0.12 | -1.16% | 10.24 | 10.43 | 10.14 | 3,691,300 |
Feb 27 2024 | 10.32 | 0.15 | 1.47% | 10.23 | 10.50 | 10.13 | 4,899,700 |
Feb 26 2024 | 10.17 | 0.12 | 1.19% | 10.01 | 10.27 | 9.78 | 4,585,600 |
Feb 23 2024 | 10.05 | 0.13 | 1.31% | 9.94 | 10.09 | 9.79 | 6,635,300 |
Feb 22 2024 | 9.92 | 0.16 | 1.64% | 9.76 | 10.07 | 9.72 | 7,225,000 |
Feb 21 2024 | 9.76 | 0.13 | 1.35% | 9.63 | 9.83 | 9.23 | 3,970,000 |
Feb 20 2024 | 9.63 | 0.23 | 2.45% | 9.34 | 9.66 | 9.25 | 5,412,200 |
Feb 19 2024 | 9.40 | 0.06 | 0.64% | 9.29 | 9.41 | 9.10 | 3,295,900 |
Feb 16 2024 | 9.34 | 0.23 | 2.52% | 9.12 | 9.52 | 8.98 | 5,005,400 |
Feb 15 2024 | 9.11 | 0.23 | 2.59% | 8.91 | 9.53 | 8.91 | 11,090,800 |
Feb 14 2024 | 8.88 | 0.26 | 3.02% | 8.55 | 8.89 | 8.46 | 4,734,400 |
Feb 09 2024 | 8.62 | 0.60 | 7.48% | 8.02 | 8.67 | 7.93 | 12,262,000 |
Feb 08 2024 | 8.02 | -0.11 | -1.35% | 7.95 | 8.25 | 7.67 | 10,733,300 |
Feb 07 2024 | 8.13 | -0.09 | -1.09% | 8.23 | 8.35 | 8.02 | 3,528,400 |
Feb 06 2024 | 8.22 | 0.15 | 1.86% | 8.09 | 8.34 | 8.09 | 2,164,800 |
Feb 05 2024 | 8.07 | -0.22 | -2.65% | 8.27 | 8.39 | 7.95 | 5,702,100 |
Feb 02 2024 | 8.29 | -0.11 | -1.31% | 8.37 | 8.61 | 8.10 | 4,570,100 |
Feb 01 2024 | 8.40 | -0.18 | -2.10% | 8.60 | 8.63 | 8.21 | 4,992,700 |
Jan 31 2024 | 8.58 | 0.25 | 3.00% | 8.37 | 8.83 | 8.30 | 3,737,000 |
Jan 30 2024 | 8.33 | -0.11 | -1.30% | 8.44 | 8.45 | 8.25 | 2,892,500 |
Jan 29 2024 | 8.44 | -0.23 | -2.65% | 8.70 | 8.70 | 8.36 | 2,204,300 |