ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MLGO MicroAlgo Inc

2.35
-0.13 (-5.24%)
Last Updated: 09:17:42
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
MicroAlgo Inc MLGO NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.13 -5.24% 2.35 09:17:42
Open Price Low Price High Price Close Price Previous Close
2.33 2.25 2.37 2.48
more quote information »

MLGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.493.502.252.93242,448-1.14-32.66%
1 Month4.736.50972.254.512,068,304-2.38-50.32%
3 Months6.2016.902.257.927,328,894-3.85-62.10%
6 Months42.70154.902.2520.465,514,264-40.35-94.50%
1 Year20.50154.902.2523.553,159,819-18.15-88.54%
3 Years99.70715.002.2524.971,328,643-97.35-97.64%
5 Years97.50715.002.2525.001,323,926-95.15-97.59%

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 2.93 260,165
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% 3.64 3.84 3.61 165,038
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 3.58 334,455
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 22,371,159
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 »

Your Recent History

Delayed Upgrade Clock