Closing price on 1/17/2023
|
|
Open |
5.30 |
High |
5.40 |
Low |
4.50 |
Volume |
5,300 |
Split-adjusted Price |
4.40 |
|
|
AG1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2023
|
-0.50 / -10.00%
|
5.30
|
5.40
|
4.50
|
4.50
|
4.60
|
4.40
|
5,300
|
|
1/16/2023
|
-0.80 / -14.29%
|
5.00
|
5.50
|
4.80
|
4.80
|
5.00
|
4.69
|
19,500
|
|
1/13/2023
|
-0.40 / -6.25%
|
7.00
|
7.00
|
5.50
|
6.00
|
5.60
|
5.87
|
5,000
|
|
1/12/2023
|
+0.30 / +4.84%
|
5.40
|
7.10
|
5.40
|
6.50
|
6.40
|
6.36
|
1,900
|
|
1/11/2023
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.06
|
23,300
|
|
1/10/2023
|
+0.70 / +14.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.28
|
10,600
|
|
1/9/2023
|
+0.60 / +14.63%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.60
|
4,500
|
|
1/6/2023
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.10
|
4.70
|
4.10
|
4.60
|
31,400
|
|
1/5/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
0
|
|
1/4/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
0
|
|
1/3/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
0
|
|
12/30/2022
|
-0.50 / -9.43%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
1,400
|
|
12/29/2022
|
+0.60 / +12.77%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.18
|
100
|
|
12/28/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.60
|
0
|
|
12/27/2022
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.60
|
54,000
|
|
12/26/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
1,000
|
|
12/23/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
0
|
|
12/22/2022
|
-0.20 / -4.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
4.69
|
1,600
|
|
12/21/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.89
|
200
|
|
12/20/2022
|
+0.50 / +11.11%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.89
|
100
|
|
12/19/2022
|
-0.70 / -13.46%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.40
|
9,200
|
|
12/16/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.09
|
0
|
|
12/15/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.09
|
0
|
|
12/14/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.09
|
0
|
|
12/13/2022
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
5.09
|
800
|
|
12/12/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.89
|
5,100
|
|
12/9/2022
|
+0.60 / +13.64%
|
5.00
|
5.00
|
4.10
|
5.00
|
5.00
|
4.89
|
10,000
|
|
12/8/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.30
|
0
|
|
12/7/2022
|
-0.20 / -4.35%
|
5.20
|
5.20
|
4.40
|
4.40
|
4.40
|
4.30
|
3,800
|
|
12/6/2022
|
-0.80 / -14.81%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
4.50
|
4,100
|
|
|