Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A28A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.50 | 0.06 | 1.10% | 5.58 | 5.58 | 5.50 | 2,020 |
| Jun 20 2024 | 5.44 | -0.12 | -2.16% | 5.72 | 5.74 | 5.38 | 5,207 |
| Jun 19 2024 | 5.56 | -0.20 | -3.47% | 5.62 | 5.64 | 5.56 | 2,653 |
| Jun 18 2024 | 5.76 | -0.76 | -11.66% | 6.26 | 6.26 | 5.76 | 5,886 |
| Jun 17 2024 | 6.52 | 0.30 | 4.82% | 6.54 | 6.60 | 6.50 | 2,280 |
| Jun 14 2024 | 6.22 | -0.46 | -6.89% | 6.68 | 6.70 | 6.20 | 9,157 |
| Jun 13 2024 | 6.68 | 0.48 | 7.74% | 6.32 | 6.70 | 6.32 | 7,073 |
| Jun 12 2024 | 6.20 | 0.18 | 2.99% | 6.16 | 8.18 | 6.16 | 28,097 |
| Jun 11 2024 | 6.02 | 0.40 | 7.12% | 5.62 | 6.02 | 5.62 | 1,174 |
| Jun 10 2024 | 5.62 | -0.08 | -1.40% | 5.62 | 5.86 | 5.62 | 391 |
| Jun 07 2024 | 5.70 | -0.02 | -0.35% | 5.72 | 5.78 | 5.58 | 2,899 |
| Jun 06 2024 | 5.72 | -0.04 | -0.69% | 6.02 | 6.02 | 5.70 | 4,656 |
| Jun 05 2024 | 5.76 | -0.72 | -11.11% | 6.34 | 6.34 | 5.76 | 2,210 |
| Jun 04 2024 | 6.48 | -0.64 | -8.99% | 6.80 | 7.24 | 6.00 | 8,285 |
| Jun 03 2024 | 7.12 | 3.33 | 87.86% | 4.12 | 7.66 | 4.12 | 37,746 |
| May 31 2024 | 3.79 | 0.13 | 3.55% | 3.80 | 3.85 | 3.75 | 3,281 |
| May 30 2024 | 3.66 | -0.04 | -1.08% | 3.75 | 3.75 | 3.66 | 3,081 |
| May 29 2024 | 3.70 | -0.17 | -4.39% | 4.40 | 4.40 | 3.58 | 11,472 |
| May 28 2024 | 3.87 | -0.16 | -3.97% | 3.96 | 4.07 | 3.83 | 14,117 |
| May 27 2024 | 4.03 | 0.08 | 2.03% | 3.92 | 4.04 | 3.92 | 2,471 |
| May 24 2024 | 3.95 | -0.50 | -11.24% | 4.36 | 4.42 | 3.89 | 12,002 |
| May 23 2024 | 4.45 | -0.04 | -0.89% | 4.51 | 4.72 | 4.45 | 4,118 |
| May 22 2024 | 4.49 | -0.11 | -2.39% | 4.67 | 4.67 | 4.49 | 3,927 |
| May 21 2024 | 4.60 | -0.20 | -4.17% | 4.76 | 4.76 | 4.60 | 4,075 |
| May 20 2024 | 4.80 | -0.28 | -5.51% | 4.85 | 4.85 | 4.80 | 3,240 |
| May 17 2024 | 5.08 | 0.27 | 5.61% | 5.08 | 5.08 | 5.08 | 10 |
| May 16 2024 | 4.81 | 0.00 | 0.00% | 4.98 | 4.98 | 4.81 | 202 |
| May 15 2024 | 4.81 | 0.01 | 0.21% | 4.77 | 4.91 | 4.76 | 2,733 |
| May 14 2024 | 4.80 | 0.09 | 1.91% | 4.95 | 4.95 | 4.80 | 1,309 |
| May 13 2024 | 4.71 | -0.13 | -2.69% | 4.94 | 4.94 | 4.71 | 401 |
| May 10 2024 | 4.84 | -0.09 | -1.83% | 4.94 | 4.94 | 4.84 | 130 |
| May 09 2024 | 4.93 | 0.27 | 5.79% | 4.93 | 4.93 | 4.93 | 13 |
| May 08 2024 | 4.66 | -0.31 | -6.24% | 4.86 | 4.86 | 4.66 | 1,455 |
| May 07 2024 | 4.97 | 0.12 | 2.47% | 5.04 | 5.06 | 4.97 | 875 |
| May 06 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.85 | 4.85 | 0.00 |
| May 03 2024 | 4.85 | -0.08 | -1.62% | 4.90 | 4.90 | 4.84 | 5,724 |
| May 02 2024 | 4.93 | 0.15 | 3.14% | 4.90 | 5.04 | 4.90 | 1,069 |
| Apr 30 2024 | 4.78 | 0.16 | 3.46% | 5.20 | 5.20 | 4.78 | 873 |
| Apr 29 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
| Apr 26 2024 | 4.62 | 0.12 | 2.67% | 4.62 | 4.62 | 4.62 | 697 |
| Apr 25 2024 | 4.50 | -0.44 | -8.91% | 4.605 | 4.675 | 4.50 | 2,050 |
| Apr 24 2024 | 4.94 | -0.13 | -2.56% | 5.00 | 5.10 | 4.94 | 917 |
| Apr 23 2024 | 5.07 | 0.21 | 4.32% | 4.76 | 5.07 | 4.76 | 2,900 |
| Apr 22 2024 | 4.86 | 0.14 | 2.97% | 4.91 | 4.925 | 4.55 | 12,855 |
| Apr 19 2024 | 4.72 | -0.12 | -2.38% | 4.675 | 4.73 | 4.57 | 5,892 |
| Apr 18 2024 | 4.835 | -0.02 | -0.41% | 4.855 | 4.855 | 4.835 | 501 |
| Apr 17 2024 | 4.855 | -0.15 | -2.90% | 5.00 | 5.00 | 4.855 | 2,099 |
| Apr 16 2024 | 5.00 | -0.37 | -6.89% | 5.00 | 5.00 | 5.00 | 1,000 |
| Apr 15 2024 | 5.37 | -0.04 | -0.74% | 5.41 | 5.48 | 5.34 | 144 |
| Apr 12 2024 | 5.41 | -0.09 | -1.64% | 5.50 | 5.50 | 5.41 | 850 |
| Apr 11 2024 | 5.50 | 0.00 | 0.00% | 5.35 | 5.50 | 5.25 | 3,195 |
| Apr 10 2024 | 5.50 | -0.18 | -3.17% | 5.61 | 5.70 | 5.50 | 1,704 |
| Apr 09 2024 | 5.68 | -0.07 | -1.22% | 5.70 | 5.86 | 5.61 | 1,470 |
| Apr 08 2024 | 5.75 | -0.01 | -0.17% | 5.89 | 5.99 | 5.66 | 1,043 |
| Apr 05 2024 | 5.76 | -0.24 | -4.00% | 5.59 | 5.99 | 5.59 | 4,975 |
| Apr 04 2024 | 6.00 | -0.32 | -5.06% | 6.24 | 6.24 | 6.00 | 1,921 |
| Apr 03 2024 | 6.32 | 0.24 | 3.95% | 5.88 | 6.51 | 5.87 | 3,892 |
| Apr 02 2024 | 6.08 | 1.22 | 25.10% | 5.70 | 6.56 | 5.70 | 10,554 |
| Mar 28 2024 | 4.86 | -0.05 | -0.92% | 5.02 | 5.02 | 4.86 | 625 |
| Mar 27 2024 | 4.905 | -0.11 | -2.10% | 4.845 | 4.98 | 4.845 | 2,143 |
| Mar 26 2024 | 5.01 | 0.26 | 5.47% | 4.68 | 5.10 | 4.68 | 4,457 |
| Mar 25 2024 | 4.75 | -0.01 | -0.11% | 4.59 | 4.75 | 4.535 | 2,604 |
