Amoeba Historical Data - ALMIB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.027	3.11059907834	0.868	0.948	0.86	109514	0.91335438	DE
4	0.135	17.7631578947	0.76	1.15	0.76	438563	0.93889177	DE
12	0.353	65.1291512915	0.542	1.15	0.51	251580	0.82862243	DE
26	0.445	98.8888888889	0.45	1.15	0.43	161692	0.73882437	DE
52	0.52	138.666666667	0.375	1.15	0.371	134728	0.62247423	DE
156	-0.185	-17.1296296296	1.08	1.378	0.365	221342	0.80975147	DE
260	-0.995	-52.6455026455	1.89	4.77	0.365	248427	1.51870477	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	0.899	-0.029	-3.13	0.935	0.935	0.86	119806
1735839000	0.928	0.007	0.76	0.92	0.937	0.9	128252
1735666200	0.921	0.021	2.33	0.91	0.948	0.908	113271
1735579800	0.9	0.025	2.86	0.868	0.9	0.861	76725
1735320600	0.875	-0.006	-0.68	0.878	0.881	0.8199999	302312
1735061400	0.881	-0.019	-2.11	0.909	0.909	0.875	73640
1734975000	0.9	0.02	2.27	0.88	0.919	0.88	101439
1734715800	0.88	-0.06	-6.38	0.938	0.938	0.88	327918
1734629400	0.94	-0.02	-2.08	0.98	1	0.914	294430
1734543000	0.96	0.038	4.12	0.975	0.99	0.931	422279
1734456600	0.922	0.025	2.79	0.913	1.05	0.882	708281
1734370200	0.897	-0.045	-4.78	1.01	1.02	0.876	892005
1734111000	0.942	-0.078	-7.65	1.1	1.1	0.861	1676820
1734024600	1.02	0.15	17.65	0.871	1.15	0.85	1518745
1733938200	0.867	0.068	8.51	0.86	0.867	0.831	91809
1733851800	0.799	0	0.00	0.799	0.799	0.799	0
1733765400	0.799	0.035	4.58	0.76	0.8	0.76	169277
1733506200	0.764	0.001	0.13	0.772	0.772	0.752	56510
1733419800	0.763	-0.008	-1.04	0.778	0.778	0.752	31082
1733333400	0.771	0.011	1.45	0.73	0.777	0.71	128418
1733247000	0.76	0.02	2.70	0.73	0.795	0.658	364835
1733160600	0.74	-0.04	-5.13	0.78	0.798	0.71	146860
1732901400	0.78	-0.03	-3.70	0.81	0.81	0.752	106277
1732815000	0.81	-0.028	-3.34	0.828	0.829	0.747	206984
1732728600	0.838	0	0.00	0.838	0.838	0.838	0
1732642200	0.838	0.051	6.48	0.87	0.92	0.81	811098
1732555800	0.787	0.017	2.21	0.78	0.793	0.771	71802
1732296600	0.77	-0.01	-1.28	0.795	0.8169999	0.751	222063
1732210200	0.78	-0.006	-0.76	0.8189999	0.826	0.77	233643
1732123800	0.786	0.049	6.65	0.745	0.863	0.743	702077
1732037400	0.737	0.013	1.80	0.72	0.75	0.712	132966
1731951000	0.724	0.025	3.58	0.698	0.747	0.67	192598
1731691800	0.699	0.039	5.91	0.679	0.7	0.661	135261
1731605400	0.66	0.011	1.69	0.656	0.679	0.652	33126
1731519000	0.649	-0.002	-0.31	0.649	0.7	0.649	111613
1731432600	0.651	-0.028	-4.12	0.653	0.718	0.635	301329
1731346200	0.679	-0.007	-1.02	0.681	0.707	0.653	120269
1731087000	0.686	-0.019	-2.70	0.711	0.711	0.657	80150
1731000600	0.705	0.0150001	2.17	0.6899999	0.719	0.65	252456
1730914200	0.6899999	0.0509999	7.98	0.639	0.7	0.639	412977
1730827800	0.639	0.015	2.40	0.622	0.64	0.596	57495
1730741400	0.624	0.004	0.65	0.604	0.629	0.602	99427
1730482200	0.62	0.014	2.31	0.606	0.641	0.601	76682
1730395800	0.606	-0.002	-0.33	0.639	0.639	0.591	70150
1730309400	0.608	-0.005	-0.82	0.61	0.61	0.586	57270
1730223000	0.613	-0.005	-0.81	0.612	0.613	0.586	48590
1730136600	0.618	-0.011	-1.75	0.64	0.64	0.59	116253
1729873800	0.629	0.031	5.18	0.578	0.633	0.575	119898
1729787400	0.598	0.038	6.79	0.5699999	0.64	0.541	235828
1729701000	0.56	0.035	6.67	0.532	0.649	0.532	681441
1729614600	0.525	-0.001	-0.19	0.52	0.531	0.513	37213
1729528200	0.526	0	0.00	0.526	0.526	0.526	0
1729269000	0.526	0.002	0.38	0.52	0.536	0.52	16709
1729182600	0.524	0.003	0.58	0.523	0.555	0.519	21771
1729096200	0.521	-0.01	-1.88	0.54	0.553	0.51	26695
1729009800	0.531	-0.016	-2.93	0.532	0.562	0.531	19833
1728923400	0.547	-0.008	-1.44	0.542	0.554	0.53	28666
1728664200	0.555	-0.013	-2.29	0.535	0.5639999	0.532	20039
1728577800	0.5679999	0.0239999	4.41	0.55	0.5679999	0.54	73913
1728491400	0.544	0.019	3.62	0.53	0.56	0.525	129231
1728405000	0.525	0	0.00	0.53	0.53	0.511	35074
1728318600	0.525	0.017	3.35	0.51	0.53	0.502	115850

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Amoeba (ALMIB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Amoeba (ALMIB) Historical

Amoeba (ALMIB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free