Closing price on 12/14/2023
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.50 |
Volume |
0 |
Split-adjusted Price |
7.34 |
|
|
AG1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.34
|
0
|
|
12/13/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.34
|
0
|
|
12/12/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.34
|
100
|
|
12/11/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.34
|
900
|
|
12/8/2023
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
7.43
|
2,200
|
|
12/7/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.34
|
500
|
|
12/6/2023
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
7.34
|
5,800
|
|
12/5/2023
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.85
|
5,000
|
|
12/4/2023
|
+0.20 / +2.74%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.40
|
7.34
|
2,000
|
|
12/1/2023
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.30
|
7.24
|
12,000
|
|
11/30/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
11/29/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
11/28/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
11/27/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
11/24/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
1,300
|
|
11/23/2023
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
7.14
|
2,200
|
|
11/22/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
11/21/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
11/20/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
7.04
|
1,100
|
|
11/17/2023
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.94
|
1,800
|
|
11/16/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.85
|
0
|
|
11/15/2023
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.85
|
100
|
|
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
|
|
|