Register for real-time alerts, custom portfolio, and market movers
ALGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.818 | -0.011 | -1.33% | 0.81 | 0.829 | 0.782 | 130,087 |
| Apr 24 2024 | 0.829 | 0.0054 | 0.66% | 0.8153 | 0.8699 | 0.7896 | 644,254 |
| Apr 23 2024 | 0.8236 | 0.0226 | 2.82% | 0.8015 | 0.8977 | 0.8015 | 96,855 |
| Apr 22 2024 | 0.801 | 0.051 | 6.80% | 0.7551 | 0.81 | 0.74 | 469,851 |
| Apr 19 2024 | 0.75 | -0.0431 | -5.43% | 0.77 | 0.80 | 0.73 | 141,291 |
| Apr 18 2024 | 0.7931 | 0.0061 | 0.78% | 0.7888 | 0.825 | 0.758 | 239,328 |
| Apr 17 2024 | 0.787 | -0.048 | -5.75% | 0.811 | 0.8454 | 0.7868 | 124,521 |
| Apr 16 2024 | 0.835 | -0.0597 | -6.67% | 0.891 | 0.90 | 0.80 | 221,137 |
| Apr 15 2024 | 0.8947 | -0.1053 | -10.53% | 1.01 | 1.02 | 0.87 | 329,066 |
| Apr 12 2024 | 1.00 | -0.06 | -5.66% | 1.05 | 1.08 | 0.9962 | 293,101 |
| Apr 11 2024 | 1.06 | 0.02 | 1.92% | 1.02 | 1.09 | 1.02 | 356,580 |
| Apr 10 2024 | 1.04 | -0.02 | -1.89% | 1.01 | 1.08 | 0.99 | 306,039 |
| Apr 09 2024 | 1.06 | -0.01 | -0.93% | 1.03 | 1.10 | 1.02 | 237,443 |
| Apr 08 2024 | 1.07 | 0.03 | 2.88% | 1.02 | 1.09 | 1.02 | 336,768 |
| Apr 05 2024 | 1.04 | 0.07 | 6.94% | 1.00 | 1.04 | 0.98 | 286,682 |
| Apr 04 2024 | 0.9725 | -0.0375 | -3.71% | 1.00 | 1.02 | 0.9559 | 356,994 |
| Apr 03 2024 | 1.01 | 0.03 | 3.27% | 1.00 | 1.04 | 0.9709 | 407,571 |
| Apr 02 2024 | 0.978 | 0.0266 | 2.80% | 0.9712 | 1.0001 | 0.928 | 311,289 |
| Apr 01 2024 | 0.9514 | -0.0286 | -2.92% | 0.992 | 1.0385 | 0.9403 | 668,666 |
| Mar 28 2024 | 0.98 | 0.001 | 0.10% | 0.9501 | 1.00 | 0.9213 | 312,472 |
| Mar 27 2024 | 0.979 | -0.041 | -4.02% | 1.00 | 1.02 | 0.9403 | 646,945 |
| Mar 26 2024 | 1.02 | 0.08 | 8.66% | 0.95 | 1.03 | 0.9023 | 372,962 |
| Mar 25 2024 | 0.9387 | -0.0513 | -5.18% | 1.00 | 1.01 | 0.93 | 354,204 |
| Mar 22 2024 | 0.99 | 0.04 | 4.21% | 0.923 | 0.99 | 0.923 | 235,536 |
| Mar 21 2024 | 0.95 | -0.003 | -0.31% | 0.9213 | 0.968 | 0.9213 | 299,561 |
| Mar 20 2024 | 0.953 | 0.0214 | 2.30% | 0.9252 | 0.96 | 0.90 | 461,588 |
| Mar 19 2024 | 0.9316 | 0.0116 | 1.26% | 0.91 | 0.935 | 0.9032 | 262,245 |
| Mar 18 2024 | 0.92 | -0.0015 | -0.16% | 0.91 | 0.95 | 0.9001 | 253,528 |
| Mar 15 2024 | 0.9215 | 0.0518 | 5.96% | 0.87 | 0.97 | 0.841 | 1,003,487 |
| Mar 14 2024 | 0.8697 | -0.0003 | -0.03% | 0.875 | 0.889 | 0.779 | 691,693 |
| Mar 13 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.958 | 0.83 | 1,290,666 |
| Mar 12 2024 | 0.87 | -0.01 | -1.14% | 0.89 | 0.899 | 0.81 | 281,578 |
| Mar 11 2024 | 0.88 | 0.0399 | 4.75% | 0.82 | 0.88 | 0.80 | 219,994 |
| Mar 08 2024 | 0.8401 | -0.0899 | -9.67% | 0.9032 | 0.93 | 0.82 | 434,476 |
| Mar 07 2024 | 0.93 | -0.05 | -5.10% | 1.01 | 1.05 | 0.8601 | 375,195 |
| Mar 06 2024 | 0.98 | -0.0198 | -1.98% | 1.01 | 1.0599 | 0.97 | 529,306 |
| Mar 05 2024 | 0.9998 | 0.0097 | 0.98% | 0.9822 | 1.01 | 0.955 | 418,266 |
| Mar 04 2024 | 0.9901 | -0.1399 | -12.38% | 1.15 | 1.20 | 0.9005 | 902,156 |
| Mar 01 2024 | 1.13 | 0.14 | 14.14% | 1.00 | 1.15 | 0.98 | 689,985 |
| Feb 29 2024 | 0.99 | 0.03 | 3.13% | 0.96 | 0.99486 | 0.9423 | 252,560 |
| Feb 28 2024 | 0.96 | 0.01 | 1.05% | 0.97 | 0.98 | 0.91 | 411,566 |
| Feb 27 2024 | 0.95 | 0.04 | 4.40% | 0.95 | 0.9942 | 0.9101 | 832,820 |
| Feb 26 2024 | 0.91 | 0.16 | 21.33% | 0.7633 | 0.9499 | 0.761 | 1,355,657 |
| Feb 23 2024 | 0.75 | -0.05 | -6.25% | 0.81 | 0.8299 | 0.7466 | 787,395 |
| Feb 22 2024 | 0.80 | 0.134 | 20.12% | 0.6625 | 0.85 | 0.6501 | 1,666,156 |
| Feb 21 2024 | 0.666 | 0.02625 | 4.10% | 0.6544 | 0.6999 | 0.64 | 668,159 |
| Feb 20 2024 | 0.63975 | -0.01025 | -1.58% | 0.6691 | 0.71 | 0.6303 | 329,210 |
| Feb 16 2024 | 0.65 | 0.008 | 1.25% | 0.6407 | 0.655 | 0.6342 | 123,423 |
| Feb 15 2024 | 0.642 | -0.008 | -1.23% | 0.635 | 0.6701 | 0.62 | 310,141 |
| Feb 14 2024 | 0.65 | 0.012 | 1.88% | 0.65 | 0.65 | 0.635 | 177,250 |
| Feb 13 2024 | 0.638 | -0.042 | -6.18% | 0.69 | 0.70 | 0.6322 | 184,217 |
| Feb 12 2024 | 0.68 | -0.01 | -1.45% | 0.685 | 0.69 | 0.665 | 48,072 |
| Feb 09 2024 | 0.69 | 0.013 | 1.92% | 0.6753 | 0.69 | 0.67 | 40,405 |
| Feb 08 2024 | 0.677 | -0.013 | -1.88% | 0.685 | 0.724 | 0.675 | 166,952 |
| Feb 07 2024 | 0.69 | -0.0023 | -0.33% | 0.688 | 0.70 | 0.6852 | 62,855 |
| Feb 06 2024 | 0.6923 | 0.0033 | 0.48% | 0.68 | 0.7249 | 0.68 | 90,868 |
| Feb 05 2024 | 0.689 | -0.031 | -4.31% | 0.72 | 0.745 | 0.6851 | 370,807 |
| Feb 02 2024 | 0.72 | 0.03 | 4.35% | 0.69 | 0.7202 | 0.6601 | 132,629 |
| Feb 01 2024 | 0.69 | 0.0047 | 0.69% | 0.6897 | 0.70 | 0.68 | 98,229 |
| Jan 31 2024 | 0.6853 | -0.0047 | -0.68% | 0.67 | 0.725 | 0.67 | 89,187 |
| Jan 30 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.71 | 0.65 | 133,313 |
| Jan 29 2024 | 0.69 | -0.001 | -0.14% | 0.7083 | 0.728 | 0.68505 | 356,507 |
