ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MLGO MicroAlgo Inc

2.40
-0.40 (-14.29%)
Apr 15 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
MicroAlgo Inc MLGO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.40 -14.29% 2.40 19:57:34
Open Price Low Price High Price Close Price Prev Close
2.77 2.42 2.80 2.48 2.80
more quote information »

MLGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

MLGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2024 2.48 -0.32 -11.43% 2.77 2.80 2.42 254,358
Apr 12 2024 2.80 -0.23 -7.59% 3.02 3.02 2.78 226,606
Apr 11 2024 3.03 -0.07 -2.26% 3.11 3.11 2.92 155,633
Apr 10 2024 3.10 -0.11 -3.43% 3.12 3.16 2.93 280,707
Apr 09 2024 3.21 -0.30 -8.55% 3.49 3.50 3.18 294,936
Apr 08 2024 3.51 -0.20 -5.39% 3.72 3.74 3.50 318,158
Apr 05 2024 3.71 0.02 0.54% 3.68 3.84 3.61 179,279
Apr 04 2024 3.69 -0.32 -7.98% 4.00 4.24 3.68 465,732
Apr 03 2024 4.01 0.27 7.22% 3.70 4.1136 3.60 421,319
Apr 02 2024 3.74 -0.04 -1.06% 3.74 3.88 3.58 354,966
Apr 01 2024 3.78 -0.05 -1.31% 3.73 4.04 3.57 686,794
Mar 28 2024 3.83 -0.32 -7.71% 4.07 4.19 3.82 816,911
Mar 27 2024 4.15 -0.38 -8.39% 4.21 4.59 4.12 600,726
Mar 26 2024 4.53 -0.29 -6.02% 4.37 4.79 4.00 1,855,594
Mar 25 2024 4.82 0.80 19.90% 6.34 6.5097 4.17 22,370,909
Mar 22 2024 4.02 -0.23 -5.41% 4.69 5.05 3.61 4,286,204
Mar 21 2024 4.25 -0.39 -8.48% 4.60 4.811 4.20 263,718
Mar 20 2024 4.644 0.10 2.29% 4.70 5.149 4.30 194,212
Mar 19 2024 4.54 -0.26 -5.42% 4.73 4.779 4.4285 114,962
Mar 18 2024 4.80 -0.30 -5.85% 5.046 5.15 4.70 137,226
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock