Register for streaming realtime charts, analysis tools, and prices.
ATGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 2.9533 | -0.02 | -0.56% | 2.92 | 2.9899 | 2.92 | 1,064 |
| Jun 12 2024 | 2.97 | 0.08 | 2.77% | 2.98 | 2.981 | 2.89 | 2,778 |
| Jun 11 2024 | 2.89 | -0.09 | -3.05% | 2.98 | 2.98 | 2.75 | 5,928 |
| Jun 10 2024 | 2.9809 | -0.09 | -3.02% | 3.11 | 3.11 | 2.71 | 7,963 |
| Jun 07 2024 | 3.0738 | -0.05 | -1.48% | 3.14 | 3.14 | 2.96 | 1,399 |
| Jun 06 2024 | 3.12 | 0.05 | 1.63% | 3.17 | 3.18 | 2.87 | 10,798 |
| Jun 05 2024 | 3.07 | 0.22 | 7.72% | 3.00 | 3.53 | 2.60 | 48,408 |
| Jun 04 2024 | 2.85 | -1.14 | -28.57% | 3.88 | 4.2897 | 2.85 | 103,300 |
| Jun 03 2024 | 3.99 | 0.02 | 0.43% | 3.97 | 3.99 | 3.78 | 2,450 |
| May 31 2024 | 3.973 | 0.05 | 1.35% | 3.92 | 3.995 | 3.82 | 4,070 |
| May 30 2024 | 3.92 | 0.10 | 2.62% | 3.80 | 4.00 | 3.77 | 1,625 |
| May 29 2024 | 3.82 | 0.07 | 1.87% | 3.91 | 3.93 | 3.75 | 3,716 |
| May 28 2024 | 3.75 | -0.09 | -2.34% | 3.85 | 3.945 | 3.6725 | 5,116 |
| May 24 2024 | 3.84 | 0.26 | 7.26% | 3.50 | 4.20 | 3.50 | 21,751 |
| May 23 2024 | 3.58 | -0.28 | -7.26% | 3.95 | 4.50 | 3.504 | 46,066 |
| May 22 2024 | 3.8601 | -0.08 | -2.03% | 4.14 | 4.14 | 3.85 | 6,774 |
| May 21 2024 | 3.94 | 0.21 | 5.63% | 4.13 | 4.15 | 3.75 | 9,472 |
| May 20 2024 | 3.73 | -0.18 | -4.60% | 3.94 | 4.10 | 3.73 | 1,856 |
| May 17 2024 | 3.91 | -0.41 | -9.49% | 4.19 | 4.289 | 3.78 | 6,566 |
| May 16 2024 | 4.32 | 0.37 | 9.37% | 4.02 | 4.3402 | 3.8501 | 16,078 |
| May 15 2024 | 3.95 | 0.21 | 5.61% | 3.91 | 4.34 | 3.56 | 16,328 |
| May 14 2024 | 3.74 | -0.56 | -12.92% | 3.88 | 4.2688 | 3.531 | 21,287 |
| May 13 2024 | 4.295 | -0.55 | -11.26% | 4.86 | 4.90 | 4.1821 | 27,115 |
| May 10 2024 | 4.84 | 0.47 | 10.76% | 4.42 | 4.91 | 4.37 | 31,266 |
| May 09 2024 | 4.37 | 0.24 | 5.81% | 4.16 | 4.53 | 3.76 | 11,969 |
| May 08 2024 | 4.13 | -0.06 | -1.43% | 3.87 | 4.35 | 3.77 | 42,422 |
| May 07 2024 | 4.19 | 0.74 | 21.45% | 3.52 | 5.7171 | 3.35 | 473,393 |
| May 06 2024 | 3.45 | 0.19 | 5.83% | 3.33 | 3.50 | 3.20 | 11,129 |
| May 03 2024 | 3.26 | 0.10 | 3.16% | 3.24 | 3.46 | 2.9801 | 13,098 |
| May 02 2024 | 3.16 | 0.16 | 5.33% | 3.16 | 3.19 | 2.8401 | 3,087 |
| May 01 2024 | 3.00 | -0.14 | -4.46% | 3.28 | 3.29 | 3.00 | 22,033 |
| Apr 30 2024 | 3.14 | 0.08 | 2.61% | 3.12 | 3.454 | 2.62 | 25,097 |
| Apr 29 2024 | 3.06 | 0.24 | 8.51% | 2.81 | 3.79 | 2.42 | 94,095 |
| Apr 26 2024 | 2.82 | 0.02 | 0.71% | 2.81 | 3.00 | 2.63 | 11,057 |
| Apr 25 2024 | 2.80 | 0.20 | 7.69% | 2.41 | 2.80 | 2.3906 | 9,235 |
| Apr 24 2024 | 2.60 | -0.08 | -2.99% | 2.82 | 2.82 | 2.1993 | 24,112 |
| Apr 23 2024 | 2.68 | -0.18 | -6.29% | 3.30 | 4.09 | 2.56 | 300,607 |
| Apr 22 2024 | 2.86 | 0.90 | 46.25% | 1.96 | 3.44 | 1.96 | 183,360 |
| Apr 19 2024 | 1.9555 | -0.20 | -9.47% | 2.0895 | 2.15 | 1.70 | 5,406 |
| Apr 18 2024 | 2.16 | -0.07 | -3.14% | 2.25 | 2.30 | 2.16 | 2,801 |
| Apr 17 2024 | 2.23 | -0.15 | -6.30% | 2.32 | 2.38 | 2.0475 | 6,157 |
| Apr 16 2024 | 2.38 | 0.05 | 2.15% | 2.20 | 2.47 | 2.02 | 18,365 |
| Apr 15 2024 | 2.33 | -0.03 | -1.27% | 2.46 | 2.484 | 2.05 | 6,091 |
| Apr 12 2024 | 2.36 | 0.10 | 4.42% | 2.41 | 2.53 | 2.3401 | 13,801 |
| Apr 11 2024 | 2.26 | -0.27 | -10.67% | 2.50 | 2.5735 | 2.26 | 5,727 |
| Apr 10 2024 | 2.53 | -0.18 | -6.64% | 2.70 | 2.75 | 2.52 | 4,185 |
| Apr 09 2024 | 2.71 | 0.01 | 0.37% | 2.83 | 2.84 | 2.385 | 13,357 |
| Apr 08 2024 | 2.70 | -0.16 | -5.59% | 2.83 | 2.83 | 2.70 | 7,860 |
| Apr 05 2024 | 2.86 | -0.03 | -1.04% | 2.98 | 3.2175 | 2.86 | 11,629 |
| Apr 04 2024 | 2.89 | -0.12 | -3.99% | 3.14 | 3.14 | 2.86 | 6,051 |
| Apr 03 2024 | 3.01 | -0.07 | -2.13% | 3.13 | 3.20 | 2.91 | 10,382 |
| Apr 02 2024 | 3.0756 | 0.22 | 7.54% | 3.04 | 3.3671 | 2.9266 | 16,877 |
| Apr 01 2024 | 2.86 | -0.13 | -4.35% | 3.39 | 3.47 | 2.80 | 17,685 |
| Mar 28 2024 | 2.99 | 0.10 | 3.46% | 2.90 | 3.4027 | 2.67 | 19,949 |
| Mar 27 2024 | 2.89 | -0.26 | -8.25% | 3.08 | 3.30 | 2.89 | 7,608 |
| Mar 26 2024 | 3.15 | -0.16 | -4.83% | 3.26 | 3.33 | 3.00 | 8,783 |
| Mar 25 2024 | 3.31 | -0.08 | -2.36% | 3.47 | 3.69 | 3.04 | 14,661 |
| Mar 22 2024 | 3.39 | -0.12 | -3.42% | 3.47 | 3.7499 | 3.36 | 8,829 |
| Mar 21 2024 | 3.51 | -0.16 | -4.36% | 3.57 | 3.76 | 3.48 | 15,746 |
| Mar 20 2024 | 3.67 | -0.07 | -1.76% | 3.69 | 3.80 | 3.38 | 12,241 |
| Mar 19 2024 | 3.7359 | 0.15 | 4.06% | 3.64 | 3.7359 | 3.33 | 9,306 |
| Mar 18 2024 | 3.59 | -0.22 | -5.78% | 4.10 | 4.10 | 3.59 | 6,585 |
