Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALTHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1.135 | 0.01 | 1.34% | 1.12 | 1.135 | 1.06 | 18,383 |
| May 10 2024 | 1.12 | 0.01 | 0.45% | 1.115 | 1.12 | 1.10 | 1,086 |
| May 09 2024 | 1.115 | 0.00 | 0.00% | 1.09 | 1.115 | 1.085 | 4,303 |
| May 08 2024 | 1.115 | 0.03 | 2.76% | 1.085 | 1.115 | 1.085 | 2,116 |
| May 07 2024 | 1.085 | -0.02 | -1.36% | 1.10 | 1.105 | 1.085 | 5,401 |
| May 06 2024 | 1.10 | 0.00 | 0.00% | 1.145 | 1.145 | 1.095 | 7,971 |
| May 03 2024 | 1.10 | -0.04 | -3.08% | 1.15 | 1.15 | 1.10 | 6,584 |
| May 02 2024 | 1.135 | -0.02 | -1.30% | 1.10 | 1.15 | 1.10 | 5,078 |
| Apr 30 2024 | 1.15 | -0.01 | -0.43% | 1.155 | 1.155 | 1.05 | 7,687 |
| Apr 29 2024 | 1.155 | 0.02 | 1.76% | 1.14 | 1.155 | 1.12 | 2,823 |
| Apr 26 2024 | 1.135 | 0.01 | 1.34% | 1.12 | 1.145 | 1.10 | 14,521 |
| Apr 25 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.13 | 1.07 | 12,914 |
| Apr 24 2024 | 1.12 | -0.01 | -0.88% | 1.16 | 1.16 | 1.105 | 19,374 |
| Apr 23 2024 | 1.13 | 0.08 | 8.13% | 1.09 | 1.19 | 1.08 | 61,490 |
| Apr 22 2024 | 1.045 | -0.01 | -0.48% | 1.04 | 1.06 | 1.00 | 7,188 |
| Apr 19 2024 | 1.05 | -0.01 | -0.47% | 1.27 | 1.28 | 0.99 | 141,763 |
| Apr 18 2024 | 1.055 | -0.05 | -4.09% | 1.10 | 1.13 | 1.04 | 10,551 |
| Apr 17 2024 | 1.10 | 0.03 | 2.33% | 1.08 | 1.11 | 1.08 | 2,877 |
| Apr 16 2024 | 1.075 | -0.03 | -2.27% | 1.10 | 1.115 | 1.075 | 1,853 |
| Apr 15 2024 | 1.10 | -0.04 | -3.51% | 1.14 | 1.14 | 1.10 | 1,614 |
| Apr 12 2024 | 1.14 | 0.09 | 8.57% | 1.04 | 1.14 | 1.04 | 13,502 |
| Apr 11 2024 | 1.05 | -0.06 | -5.41% | 1.11 | 1.11 | 1.00 | 24,545 |
| Apr 10 2024 | 1.11 | -0.04 | -3.06% | 1.11 | 1.12 | 1.02 | 24,500 |
| Apr 09 2024 | 1.145 | -0.02 | -1.72% | 1.14 | 1.15 | 1.115 | 3,721 |
| Apr 08 2024 | 1.165 | 0.02 | 1.75% | 1.10 | 1.165 | 1.10 | 16,837 |
| Apr 05 2024 | 1.145 | -0.01 | -0.43% | 1.15 | 1.16 | 1.11 | 7,409 |
| Apr 04 2024 | 1.15 | -0.03 | -2.13% | 1.15 | 1.17 | 1.105 | 20,340 |
| Apr 03 2024 | 1.175 | -0.01 | -0.84% | 1.185 | 1.185 | 1.08 | 17,799 |
| Apr 02 2024 | 1.185 | 0.03 | 2.86% | 1.22 | 1.235 | 1.15 | 17,610 |
| Mar 28 2024 | 1.152 | -0.03 | -2.37% | 1.17 | 1.17 | 1.09 | 19,621 |
| Mar 27 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.216 | 1.14 | 24,336 |
| Mar 26 2024 | 1.20 | 0.11 | 10.50% | 1.08 | 1.30 | 1.08 | 144,541 |
| Mar 25 2024 | 1.086 | 0.02 | 1.50% | 1.088 | 1.088 | 1.03 | 5,292 |
| Mar 22 2024 | 1.07 | 0.00 | 0.00% | 1.08 | 1.08 | 1.06 | 4,005 |
| Mar 21 2024 | 1.07 | 0.02 | 1.90% | 1.056 | 1.07 | 1.032 | 2,744 |
| Mar 20 2024 | 1.05 | 0.00 | 0.19% | 1.048 | 1.05 | 1.01 | 10,260 |
| Mar 19 2024 | 1.048 | -0.04 | -4.03% | 1.09 | 1.09 | 1.03 | 11,290 |
| Mar 18 2024 | 1.092 | -0.03 | -2.50% | 1.12 | 1.12 | 1.01 | 18,682 |
| Mar 15 2024 | 1.12 | 0.04 | 3.51% | 1.09 | 1.124 | 1.022 | 14,817 |
| Mar 14 2024 | 1.082 | -0.08 | -6.56% | 1.18 | 1.18 | 0.963 | 88,299 |
| Mar 13 2024 | 1.158 | -0.01 | -1.03% | 1.21 | 1.24 | 1.104 | 79,922 |
| Mar 12 2024 | 1.17 | -0.05 | -4.10% | 1.18 | 1.188 | 1.13 | 26,885 |
| Mar 11 2024 | 1.22 | 0.13 | 11.72% | 1.30 | 1.348 | 1.14 | 371,515 |
| Mar 08 2024 | 1.092 | 0.15 | 16.17% | 0.99 | 1.32 | 0.95 | 363,973 |
| Mar 07 2024 | 0.94 | 0.154 | 19.59% | 0.786 | 0.96 | 0.716 | 128,886 |
| Mar 06 2024 | 0.786 | 0.141 | 21.86% | 0.655 | 0.87 | 0.65 | 257,895 |
| Mar 05 2024 | 0.645 | -0.005 | -0.77% | 0.66 | 0.66 | 0.63 | 2,921 |
| Mar 04 2024 | 0.65 | -0.016 | -2.40% | 0.66 | 0.66 | 0.64 | 11,009 |
| Mar 01 2024 | 0.666 | 0.011 | 1.68% | 0.665 | 0.666 | 0.645 | 9,498 |
| Feb 29 2024 | 0.655 | -0.039 | -5.62% | 0.689 | 0.689 | 0.65 | 10,831 |
| Feb 28 2024 | 0.694 | 0.00 | 0.00% | 0.694 | 0.694 | 0.694 | 0.00 |
| Feb 27 2024 | 0.694 | -0.026 | -3.61% | 0.72 | 0.72 | 0.691 | 5,234 |
| Feb 26 2024 | 0.72 | 0.05 | 7.46% | 0.67 | 0.746 | 0.66 | 38,223 |
| Feb 23 2024 | 0.67 | -0.07 | -9.46% | 0.74 | 0.74 | 0.644 | 31,976 |
| Feb 22 2024 | 0.74 | -0.02 | -2.63% | 0.76 | 0.768 | 0.69 | 22,960 |
| Feb 21 2024 | 0.76 | 0.018 | 2.43% | 0.75 | 0.76 | 0.74 | 3,591 |
| Feb 20 2024 | 0.742 | -0.038 | -4.87% | 0.78 | 0.78 | 0.741 | 14,569 |
| Feb 19 2024 | 0.78 | -0.017 | -2.13% | 0.798 | 0.798 | 0.77 | 755 |
| Feb 16 2024 | 0.797 | 0.027 | 3.51% | 0.79 | 0.797 | 0.772 | 2,487 |
| Feb 15 2024 | 0.77 | -0.045 | -5.52% | 0.822 | 0.822 | 0.744 | 29,143 |
| Feb 14 2024 | 0.815 | -0.004 | -0.49% | 0.82 | 0.82 | 0.79 | 13,811 |
