Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALAUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.16 | 14,537 |
| May 31 2024 | 6.18 | -0.04 | -0.64% | 6.18 | 6.22 | 6.16 | 11,616 |
| May 30 2024 | 6.22 | 0.00 | 0.00% | 6.24 | 6.24 | 6.18 | 268 |
| May 29 2024 | 6.22 | 0.00 | 0.00% | 6.22 | 6.24 | 6.16 | 2,659 |
| May 28 2024 | 6.22 | 0.04 | 0.65% | 6.18 | 6.22 | 6.18 | 18,301 |
| May 27 2024 | 6.18 | -0.02 | -0.32% | 6.20 | 6.20 | 6.18 | 18,541 |
| May 24 2024 | 6.20 | 0.02 | 0.32% | 6.14 | 6.20 | 6.14 | 5,152 |
| May 23 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.20 | 6.14 | 654 |
| May 22 2024 | 6.18 | 0.00 | 0.00% | 6.14 | 6.18 | 6.14 | 8,114 |
| May 21 2024 | 6.18 | 0.04 | 0.65% | 6.18 | 6.18 | 6.14 | 1,511 |
| May 20 2024 | 6.14 | 0.00 | 0.00% | 6.12 | 6.14 | 6.12 | 35,800 |
| May 17 2024 | 6.14 | 0.00 | 0.00% | 6.12 | 6.18 | 6.12 | 2,027 |
| May 16 2024 | 6.14 | 0.00 | 0.00% | 6.10 | 6.14 | 6.10 | 6,822 |
| May 15 2024 | 6.14 | -0.04 | -0.65% | 6.14 | 6.14 | 6.10 | 5,753 |
| May 14 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
| May 13 2024 | 6.18 | 0.02 | 0.32% | 6.16 | 6.18 | 6.14 | 9,216 |
| May 10 2024 | 6.16 | 0.02 | 0.33% | 6.14 | 6.16 | 6.14 | 618 |
| May 09 2024 | 6.14 | -0.02 | -0.32% | 6.12 | 6.18 | 6.12 | 1,402 |
| May 08 2024 | 6.16 | 0.00 | 0.00% | 6.12 | 6.16 | 6.12 | 2,177 |
| May 07 2024 | 6.16 | 0.00 | 0.00% | 6.14 | 6.16 | 6.12 | 1,276 |
| May 06 2024 | 6.16 | 0.00 | 0.00% | 6.12 | 6.16 | 6.12 | 2,372 |
| May 03 2024 | 6.16 | 0.04 | 0.65% | 6.14 | 6.16 | 6.12 | 1,691 |
| May 02 2024 | 6.12 | 0.00 | 0.00% | 6.10 | 6.16 | 6.10 | 18,587 |
| Apr 30 2024 | 6.12 | -0.04 | -0.65% | 6.12 | 6.14 | 6.12 | 852 |
| Apr 29 2024 | 6.16 | 0.06 | 0.98% | 6.10 | 6.16 | 6.10 | 17,703 |
| Apr 26 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.12 | 6.08 | 5,316 |
| Apr 25 2024 | 6.10 | 0.02 | 0.33% | 6.08 | 6.12 | 6.08 | 5,318 |
| Apr 24 2024 | 6.08 | 0.02 | 0.33% | 6.06 | 6.10 | 6.06 | 31,710 |
| Apr 23 2024 | 6.06 | 2.19 | 56.59% | 6.10 | 6.20 | 6.04 | 53,870 |
| Apr 22 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
| Apr 19 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
| Apr 18 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0.00 |
| Apr 17 2024 | 3.87 | 0.01 | 0.26% | 3.86 | 3.87 | 3.86 | 396 |
| Apr 16 2024 | 3.86 | 0.10 | 2.66% | 3.76 | 3.90 | 3.76 | 726 |
| Apr 15 2024 | 3.76 | 0.06 | 1.62% | 3.70 | 3.76 | 3.70 | 166 |
| Apr 12 2024 | 3.70 | 0.28 | 8.19% | 3.44 | 3.70 | 3.44 | 2,582 |
| Apr 11 2024 | 3.42 | -0.08 | -2.29% | 3.50 | 3.63 | 3.42 | 3,527 |
| Apr 10 2024 | 3.50 | -0.20 | -5.41% | 3.67 | 3.69 | 3.43 | 1,383 |
| Apr 09 2024 | 3.70 | -0.13 | -3.39% | 3.85 | 3.85 | 3.67 | 2,708 |
| Apr 08 2024 | 3.83 | -0.12 | -3.04% | 3.95 | 3.95 | 3.83 | 585 |
| Apr 05 2024 | 3.95 | 0.06 | 1.54% | 3.89 | 4.01 | 3.89 | 2,497 |
| Apr 04 2024 | 3.89 | 0.07 | 1.83% | 3.87 | 4.03 | 3.87 | 1,429 |
| Apr 03 2024 | 3.82 | -0.01 | -0.26% | 3.83 | 4.19 | 3.82 | 1,818 |
| Apr 02 2024 | 3.83 | -0.17 | -4.25% | 4.00 | 4.10 | 3.83 | 3,407 |
| Mar 28 2024 | 4.00 | 0.02 | 0.50% | 4.01 | 4.10 | 3.98 | 4,239 |
| Mar 27 2024 | 3.98 | -0.12 | -2.93% | 4.10 | 4.11 | 3.81 | 1,798 |
| Mar 26 2024 | 4.10 | 0.09 | 2.24% | 4.41 | 4.41 | 4.10 | 5,868 |
| Mar 25 2024 | 4.01 | 0.41 | 11.39% | 3.63 | 4.37 | 3.63 | 11,507 |
| Mar 22 2024 | 3.60 | 0.22 | 6.51% | 3.38 | 3.83 | 3.38 | 2,230 |
| Mar 21 2024 | 3.38 | -0.03 | -0.88% | 3.41 | 3.42 | 3.38 | 384 |
| Mar 20 2024 | 3.41 | 0.21 | 6.56% | 3.20 | 3.45 | 3.20 | 542 |
| Mar 19 2024 | 3.20 | -0.06 | -1.84% | 3.26 | 3.38 | 3.20 | 1,076 |
| Mar 18 2024 | 3.26 | 0.05 | 1.56% | 3.20 | 3.38 | 3.20 | 1,652 |
| Mar 15 2024 | 3.21 | -0.10 | -3.02% | 3.40 | 3.40 | 3.02 | 3,630 |
| Mar 14 2024 | 3.31 | -0.47 | -12.43% | 3.78 | 3.78 | 3.31 | 3,825 |
| Mar 13 2024 | 3.78 | 0.03 | 0.80% | 3.84 | 3.95 | 3.78 | 2,466 |
| Mar 12 2024 | 3.75 | 0.25 | 7.14% | 3.68 | 3.76 | 3.50 | 2,232 |
| Mar 11 2024 | 3.50 | -0.50 | -12.50% | 4.00 | 4.00 | 3.30 | 8,524 |
| Mar 08 2024 | 4.00 | 0.00 | 0.00% | 4.15 | 4.15 | 4.00 | 1,583 |
| Mar 07 2024 | 4.00 | -0.63 | -13.61% | 4.64 | 4.64 | 4.00 | 5,434 |
| Mar 06 2024 | 4.63 | -0.39 | -7.77% | 5.04 | 5.04 | 4.36 | 1,698 |
