Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.25 | 0.08 | 1.92% | 4.17 | 4.29 | 4.10 | 11,539 |
| May 15 2024 | 4.17 | 0.05 | 1.21% | 4.14 | 4.26 | 4.10 | 11,222 |
| May 14 2024 | 4.12 | 0.00 | 0.00% | 4.14 | 4.35 | 4.12 | 16,281 |
| May 13 2024 | 4.12 | -0.04 | -0.96% | 4.14 | 4.14 | 4.10 | 41,435 |
| May 10 2024 | 4.16 | -0.04 | -0.95% | 4.20 | 4.22 | 4.06 | 6,409 |
| May 09 2024 | 4.20 | -0.08 | -1.87% | 4.31 | 4.31 | 4.20 | 2,776 |
| May 08 2024 | 4.28 | -0.07 | -1.61% | 4.35 | 4.38 | 4.28 | 4,629 |
| May 07 2024 | 4.35 | 0.08 | 1.87% | 4.25 | 4.44 | 4.25 | 16,387 |
| May 06 2024 | 4.27 | 0.11 | 2.64% | 4.14 | 4.27 | 4.12 | 7,709 |
| May 03 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.19 | 4.16 | 4,759 |
| May 02 2024 | 4.16 | 0.01 | 0.24% | 4.15 | 4.16 | 4.07 | 7,854 |
| Apr 30 2024 | 4.15 | 0.01 | 0.24% | 4.10 | 4.15 | 3.99 | 19,578 |
| Apr 29 2024 | 4.14 | 0.17 | 4.28% | 3.97 | 4.14 | 3.97 | 31,672 |
| Apr 26 2024 | 3.97 | 0.01 | 0.25% | 3.96 | 3.97 | 3.92 | 2,849 |
| Apr 25 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.98 | 3.92 | 2,171 |
| Apr 24 2024 | 3.96 | 0.02 | 0.51% | 3.94 | 3.96 | 3.92 | 1,713 |
| Apr 23 2024 | 3.94 | 0.04 | 1.03% | 3.90 | 3.94 | 3.82 | 6,056 |
| Apr 22 2024 | 3.90 | -0.03 | -0.76% | 3.90 | 3.96 | 3.84 | 7,369 |
| Apr 19 2024 | 3.93 | -0.02 | -0.51% | 3.95 | 4.00 | 3.92 | 2,331 |
| Apr 18 2024 | 3.95 | 0.01 | 0.25% | 3.86 | 3.96 | 3.86 | 5,025 |
| Apr 17 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.96 | 3.85 | 3,440 |
| Apr 16 2024 | 3.94 | -0.04 | -1.01% | 3.86 | 4.00 | 3.81 | 5,911 |
| Apr 15 2024 | 3.98 | -0.09 | -2.21% | 4.07 | 4.08 | 3.91 | 6,777 |
| Apr 12 2024 | 4.07 | -0.05 | -1.21% | 4.14 | 4.14 | 3.98 | 6,110 |
| Apr 11 2024 | 4.12 | -0.02 | -0.48% | 4.14 | 4.16 | 4.10 | 4,316 |
| Apr 10 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.10 | 8,742 |
| Apr 09 2024 | 4.14 | -0.01 | -0.24% | 4.14 | 4.15 | 4.09 | 4,345 |
| Apr 08 2024 | 4.15 | 0.01 | 0.24% | 4.14 | 4.18 | 4.14 | 3,200 |
| Apr 05 2024 | 4.14 | 0.06 | 1.47% | 4.14 | 4.14 | 4.01 | 12,035 |
| Apr 04 2024 | 4.08 | -0.04 | -0.97% | 4.14 | 4.14 | 4.08 | 2,252 |
| Apr 03 2024 | 4.12 | -0.05 | -1.20% | 4.10 | 4.16 | 4.10 | 12,403 |
| Apr 02 2024 | 4.17 | 0.15 | 3.73% | 4.11 | 4.19 | 4.06 | 6,445 |
| Mar 28 2024 | 4.02 | -0.13 | -3.13% | 4.10 | 4.14 | 4.02 | 10,720 |
| Mar 27 2024 | 4.15 | -0.03 | -0.72% | 4.45 | 4.47 | 4.01 | 37,924 |
| Mar 26 2024 | 4.18 | 0.10 | 2.45% | 4.08 | 4.32 | 3.97 | 14,589 |
| Mar 25 2024 | 4.08 | -0.11 | -2.63% | 4.20 | 4.20 | 3.99 | 5,144 |
| Mar 22 2024 | 4.19 | -0.05 | -1.18% | 4.24 | 4.24 | 4.18 | 3,544 |
| Mar 21 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.27 | 4.20 | 1,106 |
| Mar 20 2024 | 4.24 | 0.16 | 3.92% | 4.10 | 4.31 | 4.06 | 15,555 |
| Mar 19 2024 | 4.08 | 0.02 | 0.49% | 4.06 | 4.08 | 4.00 | 2,878 |
| Mar 18 2024 | 4.06 | 0.22 | 5.73% | 3.85 | 4.07 | 3.85 | 9,658 |
| Mar 15 2024 | 3.84 | -0.06 | -1.54% | 3.90 | 3.90 | 3.84 | 3,249 |
| Mar 14 2024 | 3.90 | 0.02 | 0.52% | 3.88 | 3.91 | 3.85 | 2,467 |
| Mar 13 2024 | 3.88 | -0.01 | -0.26% | 3.90 | 3.90 | 3.80 | 5,687 |
| Mar 12 2024 | 3.89 | 0.01 | 0.26% | 3.88 | 3.89 | 3.75 | 9,108 |
| Mar 11 2024 | 3.88 | 0.03 | 0.78% | 3.88 | 3.88 | 3.73 | 9,544 |
| Mar 08 2024 | 3.85 | -0.04 | -1.03% | 3.86 | 3.91 | 3.72 | 10,936 |
| Mar 07 2024 | 3.89 | -0.06 | -1.52% | 3.95 | 3.96 | 3.80 | 13,395 |
| Mar 06 2024 | 3.95 | 0.10 | 2.60% | 3.85 | 3.97 | 3.85 | 8,378 |
| Mar 05 2024 | 3.85 | -0.01 | -0.26% | 3.81 | 3.92 | 3.81 | 2,473 |
| Mar 04 2024 | 3.86 | -0.04 | -1.03% | 3.93 | 3.93 | 3.75 | 12,897 |
| Mar 01 2024 | 3.90 | 0.06 | 1.56% | 3.84 | 3.98 | 3.83 | 11,000 |
| Feb 29 2024 | 3.84 | -0.08 | -2.04% | 3.86 | 3.92 | 3.80 | 6,371 |
| Feb 28 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| Feb 27 2024 | 3.92 | -0.04 | -1.01% | 3.96 | 3.99 | 3.86 | 10,352 |
| Feb 26 2024 | 3.96 | 0.10 | 2.59% | 3.86 | 4.00 | 3.86 | 2,797 |
| Feb 23 2024 | 3.86 | -0.19 | -4.69% | 4.08 | 4.08 | 3.86 | 11,701 |
| Feb 22 2024 | 4.05 | 0.07 | 1.76% | 3.98 | 4.08 | 3.97 | 12,816 |
| Feb 21 2024 | 3.98 | -0.02 | -0.50% | 4.00 | 4.03 | 3.96 | 1,229 |
| Feb 20 2024 | 4.00 | -0.06 | -1.48% | 4.06 | 4.07 | 4.00 | 3,681 |
| Feb 19 2024 | 4.06 | -0.08 | -1.93% | 4.10 | 4.10 | 3.93 | 19,736 |
