Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALFEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 41.18 | -0.76 | -1.81% | 42.36 | 42.65 | 41.18 | 198,917 |
| May 15 2024 | 41.94 | 1.43 | 3.53% | 42.97 | 43.51 | 41.21 | 245,117 |
| May 14 2024 | 40.51 | 0.00 | 0.00% | 40.51 | 40.51 | 40.51 | 0.00 |
| May 13 2024 | 40.51 | 1.21 | 3.08% | 39.29 | 40.82 | 39.25 | 162,882 |
| May 10 2024 | 39.30 | -1.06 | -2.63% | 40.00 | 40.60 | 39.30 | 112,126 |
| May 09 2024 | 40.36 | 0.14 | 0.35% | 40.26 | 40.60 | 39.88 | 76,846 |
| May 08 2024 | 40.22 | 0.06 | 0.15% | 39.77 | 40.30 | 39.32 | 118,834 |
| May 07 2024 | 40.16 | 0.43 | 1.08% | 40.27 | 40.68 | 39.51 | 116,429 |
| May 06 2024 | 39.73 | 0.58 | 1.48% | 39.40 | 40.15 | 39.10 | 116,771 |
| May 03 2024 | 39.15 | 0.65 | 1.69% | 38.49 | 40.44 | 38.30 | 185,444 |
| May 02 2024 | 38.50 | -2.26 | -5.54% | 41.11 | 41.15 | 38.11 | 258,420 |
| Apr 30 2024 | 40.76 | -0.29 | -0.71% | 40.93 | 41.16 | 40.09 | 369,378 |
| Apr 29 2024 | 41.05 | 5.28 | 14.76% | 38.50 | 41.21 | 38.50 | 808,300 |
| Apr 26 2024 | 35.77 | 1.99 | 5.89% | 34.05 | 36.34 | 34.00 | 319,367 |
| Apr 25 2024 | 33.78 | -1.55 | -4.39% | 35.25 | 35.37 | 33.00 | 368,990 |
| Apr 24 2024 | 35.33 | -0.27 | -0.76% | 35.62 | 36.00 | 35.25 | 169,590 |
| Apr 23 2024 | 35.60 | -0.09 | -0.25% | 35.77 | 35.84 | 35.03 | 209,714 |
| Apr 22 2024 | 35.69 | -0.09 | -0.25% | 35.69 | 36.19 | 35.35 | 158,035 |
| Apr 19 2024 | 35.78 | -0.22 | -0.61% | 35.36 | 36.42 | 34.54 | 300,937 |
| Apr 18 2024 | 36.00 | 0.56 | 1.58% | 35.30 | 37.29 | 35.16 | 393,723 |
| Apr 17 2024 | 35.44 | -2.81 | -7.35% | 36.79 | 36.79 | 35.20 | 767,599 |
| Apr 16 2024 | 38.25 | 0.31 | 0.82% | 37.53 | 38.63 | 37.30 | 547,836 |
| Apr 15 2024 | 37.94 | -5.17 | -11.99% | 42.82 | 42.82 | 37.53 | 1,227,195 |
| Apr 12 2024 | 43.11 | -0.67 | -1.53% | 44.18 | 44.30 | 43.08 | 218,266 |
| Apr 11 2024 | 43.78 | -0.21 | -0.48% | 43.85 | 44.78 | 43.56 | 187,302 |
| Apr 10 2024 | 43.99 | 0.38 | 0.87% | 43.70 | 45.58 | 43.50 | 356,172 |
| Apr 09 2024 | 43.61 | -3.43 | -7.29% | 45.45 | 45.79 | 43.61 | 618,252 |
| Apr 08 2024 | 47.04 | 1.06 | 2.31% | 46.02 | 47.30 | 45.98 | 189,385 |
| Apr 05 2024 | 45.98 | 0.81 | 1.79% | 44.60 | 45.99 | 44.44 | 179,133 |
| Apr 04 2024 | 45.17 | -0.42 | -0.92% | 45.60 | 45.69 | 44.46 | 247,120 |
| Apr 03 2024 | 45.59 | 1.23 | 2.77% | 43.92 | 45.86 | 43.13 | 292,502 |
| Apr 02 2024 | 44.36 | -5.64 | -11.28% | 49.20 | 49.30 | 44.36 | 719,413 |
| Mar 28 2024 | 50.00 | 0.50 | 1.01% | 49.75 | 50.30 | 48.90 | 108,155 |
| Mar 27 2024 | 49.50 | -0.31 | -0.62% | 49.76 | 49.80 | 48.87 | 83,222 |
| Mar 26 2024 | 49.81 | 0.66 | 1.34% | 49.00 | 49.81 | 48.51 | 91,057 |
| Mar 25 2024 | 49.15 | 0.36 | 0.74% | 48.67 | 49.52 | 48.15 | 82,963 |
| Mar 22 2024 | 48.79 | -0.98 | -1.97% | 49.84 | 50.72 | 48.73 | 146,335 |
| Mar 21 2024 | 49.77 | 0.77 | 1.57% | 49.99 | 50.22 | 48.90 | 140,724 |
| Mar 20 2024 | 49.00 | 1.19 | 2.49% | 49.34 | 50.54 | 48.00 | 326,262 |
| Mar 19 2024 | 47.81 | 1.24 | 2.66% | 46.32 | 48.05 | 45.90 | 154,773 |
| Mar 18 2024 | 46.57 | -0.11 | -0.24% | 46.95 | 47.55 | 46.57 | 78,157 |
| Mar 15 2024 | 46.68 | -0.02 | -0.04% | 46.60 | 47.08 | 46.30 | 112,890 |
| Mar 14 2024 | 46.70 | 0.10 | 0.21% | 46.84 | 47.70 | 46.48 | 122,169 |
| Mar 13 2024 | 46.60 | 0.70 | 1.53% | 46.45 | 48.20 | 46.26 | 180,554 |
| Mar 12 2024 | 45.90 | -1.73 | -3.63% | 48.00 | 48.25 | 45.90 | 169,276 |
| Mar 11 2024 | 47.63 | -1.49 | -3.03% | 48.70 | 49.07 | 47.11 | 97,132 |
| Mar 08 2024 | 49.12 | 0.61 | 1.26% | 49.00 | 49.98 | 48.04 | 183,835 |
| Mar 07 2024 | 48.51 | 0.96 | 2.02% | 47.60 | 49.18 | 47.10 | 122,269 |
| Mar 06 2024 | 47.55 | 0.97 | 2.08% | 46.50 | 48.20 | 46.44 | 128,865 |
| Mar 05 2024 | 46.58 | -1.30 | -2.72% | 47.60 | 47.84 | 46.28 | 167,330 |
| Mar 04 2024 | 47.88 | -0.62 | -1.28% | 48.50 | 48.69 | 47.11 | 219,555 |
| Mar 01 2024 | 48.50 | -1.27 | -2.55% | 50.20 | 50.20 | 48.30 | 195,925 |
| Feb 29 2024 | 49.77 | 0.56 | 1.14% | 49.40 | 50.50 | 48.00 | 259,890 |
| Feb 28 2024 | 49.21 | -1.23 | -2.44% | 50.20 | 50.48 | 48.54 | 312,579 |
| Feb 27 2024 | 50.44 | -0.40 | -0.79% | 51.22 | 51.74 | 50.24 | 206,348 |
| Feb 26 2024 | 50.84 | -0.86 | -1.66% | 51.76 | 52.42 | 50.18 | 242,489 |
| Feb 23 2024 | 51.70 | -4.10 | -7.35% | 54.38 | 55.28 | 51.46 | 489,575 |
| Feb 22 2024 | 55.80 | 0.22 | 0.40% | 56.10 | 56.48 | 55.32 | 191,780 |
| Feb 21 2024 | 55.58 | 1.34 | 2.47% | 54.48 | 55.70 | 53.84 | 206,309 |
| Feb 20 2024 | 54.24 | -2.78 | -4.88% | 54.76 | 55.30 | 53.74 | 163,368 |
| Feb 19 2024 | 57.02 | 0.00 | 0.00% | 57.02 | 57.02 | 57.02 | 0.00 |
