ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ALNEO Alpha MOS

0.60
0.052 (9.49%)
Apr 19 2024 - Closed
Delayed by 15 minutes

ALNEO Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.60 0.052 9.49% 0.51 0.60 0.502 17,255
Apr 18 2024 0.548 0.028 5.38% 0.51 0.548 0.51 3,614
Apr 17 2024 0.52 -0.04 -7.14% 0.548 0.548 0.512 1,556
Apr 16 2024 0.56 -0.03 -5.08% 0.584 0.584 0.52 8,637
Apr 15 2024 0.59 -0.01 -1.67% 0.55 0.598 0.55 8,775
Apr 12 2024 0.60 -0.05 -7.69% 0.66 0.66 0.552 15,763
Apr 11 2024 0.65 0.096 17.33% 0.578 0.68 0.532 36,266
Apr 10 2024 0.554 -0.016 -2.81% 0.58 0.596 0.528 10,404
Apr 09 2024 0.57 -0.27 -32.14% 0.75 0.752 0.57 57,030
Apr 08 2024 0.84 0.393 87.92% 0.54 0.85 0.53 54,792
Apr 05 2024 0.447 -0.023 -4.89% 0.495 0.495 0.447 2,263
Apr 04 2024 0.47 0.00 0.00% 0.441 0.47 0.441 2,250
Apr 03 2024 0.47 -0.026 -5.24% 0.43 0.47 0.43 2,602
Apr 02 2024 0.496 0.107 27.51% 0.498 0.498 0.493 2,800
Mar 28 2024 0.389 0.0128 3.40% 0.375 0.42 0.375 8,368
Mar 27 2024 0.3762 -0.0138 -3.54% 0.399 0.399 0.3762 7
Mar 26 2024 0.39 -0.0098 -2.45% 0.39 0.39 0.3712 738
Mar 25 2024 0.3998 0.0256 6.84% 0.366 0.3998 0.366 6,350
Mar 22 2024 0.3742 -0.0258 -6.45% 0.41 0.4364 0.3742 10,078
Mar 21 2024 0.40 0.021 5.54% 0.373 0.40 0.372 7,055
Mar 20 2024 0.379 -0.001 -0.26% 0.39 0.4098 0.3728 512
Mar 19 2024 0.38 -0.0488 -11.38% 0.42 0.42 0.38 1,369
Mar 18 2024 0.4288 0.0098 2.34% 0.441 0.441 0.3904 6,256
Mar 15 2024 0.419 0.037 9.69% 0.381 0.419 0.37 7,291
Mar 14 2024 0.382 -0.058 -13.18% 0.40 0.4298 0.382 11,923
Mar 13 2024 0.44 -0.01 -2.22% 0.42 0.458 0.3998 12,942
Mar 12 2024 0.45 0.005 1.12% 0.45 0.48 0.45 445
Mar 11 2024 0.445 -0.025 -5.32% 0.47 0.47 0.445 5,699
Mar 08 2024 0.47 -0.253 -34.99% 0.54 0.54 0.45 47,174
Mar 07 2024 0.723 0.00 0.00% 0.723 0.723 0.723 0.00
Mar 06 2024 0.723 0.00 0.00% 0.723 0.723 0.723 1
Mar 05 2024 0.723 0.033 4.78% 0.66 0.723 0.66 1,304
Mar 04 2024 0.69 -0.0355 -4.89% 0.72 0.7245 0.69 1,185
Mar 01 2024 0.7255 0.00 0.00% 0.7255 0.7255 0.7255 150
Feb 29 2024 0.7255 -0.0015 -0.21% 0.66 0.7255 0.66 642
Feb 28 2024 0.727 0.087 13.59% 0.6605 0.727 0.66 1,622
Feb 27 2024 0.64 -0.0885 -12.15% 0.64 0.64 0.64 412
Feb 26 2024 0.7285 0.002 0.28% 0.7285 0.7285 0.7285 160
Feb 23 2024 0.7265 0.0455 6.68% 0.6815 0.7265 0.6815 5,239
Feb 22 2024 0.681 -0.046 -6.33% 0.7265 0.7265 0.681 506
Feb 21 2024 0.727 0.00 0.00% 0.682 0.727 0.682 6,625
Feb 20 2024 0.727 0.027 3.86% 0.6805 0.727 0.6805 172
Feb 19 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Feb 16 2024 0.70 -0.029 -3.98% 0.64 0.70 0.64 9,285
Feb 15 2024 0.729 -0.011 -1.49% 0.73 0.73 0.635 3,863
Feb 14 2024 0.74 0.0495 7.17% 0.74 0.74 0.74 100
Feb 13 2024 0.6905 0.021 3.14% 0.67 0.72 0.67 3,576
Feb 12 2024 0.6695 -0.0805 -10.73% 0.67 0.6705 0.584 25,334
Feb 09 2024 0.75 0.00 0.00% 0.75 0.75 0.75 0.00
Feb 08 2024 0.75 -0.0495 -6.19% 0.799 0.799 0.67 7,680
Feb 07 2024 0.7995 0.0195 2.50% 0.79 0.7995 0.73 8,703
Feb 06 2024 0.78 -0.0245 -3.05% 0.7995 0.7995 0.78 130
Feb 05 2024 0.8045 0.0445 5.86% 0.77 0.805 0.77 11,535
Feb 02 2024 0.76 0.06 8.57% 0.719 0.7905 0.719 5,017
Feb 01 2024 0.70 -0.001 -0.14% 0.70 0.7185 0.67 3,575
Jan 31 2024 0.701 -0.053 -7.03% 0.666 0.7325 0.666 349
Jan 30 2024 0.754 0.044 6.20% 0.72 0.754 0.7005 761
Jan 29 2024 0.71 -0.1265 -15.12% 0.755 0.78 0.693 9,042
Jan 26 2024 0.8365 -0.013 -1.53% 0.77 0.8365 0.755 4,057
Jan 25 2024 0.8495 0.0695 8.91% 0.79 0.8595 0.79 1,225
Jan 24 2024 0.78 0.00 0.00% 0.78 0.78 0.78 750
Jan 23 2024 0.78 0.00 0.00% 0.78 0.78 0.78 0.00
Jan 22 2024 0.78 -0.02 -2.50% 0.80 0.80 0.78 180

Your Recent History

Delayed Upgrade Clock