Closing price on 2/24/2023
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
500 |
Split-adjusted Price |
4.89 |
|
|
AG1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2023
|
-0.30 / -5.66%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.89
|
500
|
|
2/23/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.18
|
0
|
|
2/22/2023
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.18
|
100
|
|
2/21/2023
|
+0.20 / +4.17%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.10
|
4.89
|
500
|
|
2/20/2023
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
300
|
|
2/17/2023
|
-0.20 / -4.00%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.60
|
4.69
|
200
|
|
2/16/2023
|
+0.30 / +6.25%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
4.99
|
300
|
|
2/15/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
0
|
|
2/14/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
400
|
|
2/13/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.80
|
4.69
|
1,100
|
|
2/10/2023
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.70
|
5.00
|
4.80
|
4.89
|
2,400
|
|
2/9/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.79
|
1,000
|
|
2/8/2023
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
4.79
|
2,700
|
|
2/7/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
400
|
|
2/6/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
0
|
|
2/3/2023
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.69
|
700
|
|
2/2/2023
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.60
|
900
|
|
2/1/2023
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.60
|
1,100
|
|
1/31/2023
|
+0.10 / +2.13%
|
5.40
|
5.40
|
4.70
|
4.80
|
5.00
|
4.69
|
300
|
|
1/30/2023
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.60
|
2,100
|
|
1/27/2023
|
0.00 / 0.00%
|
4.10
|
4.70
|
4.10
|
4.70
|
4.50
|
4.60
|
2,800
|
|
1/19/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.70
|
4.40
|
11,900
|
|
1/18/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.40
|
4.60
|
4.50
|
4.50
|
5,200
|
|
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
|
|
|