Closing price on 11/14/2023
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
0 |
Split-adjusted Price |
7.24 |
|
|
AG1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.24
|
0
|
|
11/13/2023
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
7.24
|
5,400
|
|
11/10/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.14
|
200
|
|
11/9/2023
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
7.04
|
600
|
|
11/8/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
7.14
|
3,500
|
|
11/7/2023
|
-0.40 / -5.33%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.30
|
6.94
|
2,400
|
|
11/6/2023
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
7.34
|
19,800
|
|
11/3/2023
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.24
|
100
|
|
11/2/2023
|
-0.40 / -5.26%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
2,700
|
|
11/1/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.43
|
0
|
|
10/31/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.43
|
0
|
|
10/30/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.43
|
0
|
|
10/27/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.43
|
0
|
|
10/26/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.43
|
0
|
|
10/25/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.43
|
0
|
|
10/24/2023
|
+0.90 / +13.43%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.43
|
100
|
|
10/23/2023
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.45
|
200
|
|
10/20/2023
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.55
|
2,900
|
|
10/19/2023
|
-0.80 / -12.12%
|
6.60
|
6.60
|
5.80
|
5.80
|
5.90
|
5.67
|
1,400
|
|
10/18/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.45
|
0
|
|
10/17/2023
|
-0.50 / -7.04%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.45
|
100
|
|
10/16/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.94
|
0
|
|
10/13/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.94
|
0
|
|
10/12/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.94
|
0
|
|
10/11/2023
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.10
|
6.85
|
200
|
|
10/10/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.94
|
5,500
|
|
10/9/2023
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.94
|
100
|
|
10/6/2023
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
100
|
|
10/5/2023
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.00
|
7.04
|
3,100
|
|
10/4/2023
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.94
|
7,500
|
|
|