|
Closing price on 8/12/2022
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
2,000 |
| Split-adjusted Price |
5.87 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
2,000
|
|
|
8/11/2022
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
8,300
|
|
|
8/10/2022
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.20
|
5.87
|
600
|
|
|
8/9/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.06
|
0
|
|
|
8/8/2022
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.06
|
800
|
|
|
8/5/2022
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.97
|
13,600
|
|
|
8/4/2022
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.00
|
5.97
|
13,200
|
|
|
8/3/2022
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
2,600
|
|
|
8/2/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.06
|
400
|
|
|
8/1/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.97
|
0
|
|
|
7/29/2022
|
+0.30 / +5.08%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.06
|
1,300
|
|
|
7/28/2022
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
5.87
|
5,200
|
|
|
7/27/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.67
|
4,300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.67
|
0
|
|
|
7/25/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.67
|
0
|
|
|
7/22/2022
|
-0.20 / -3.28%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
5.77
|
1,100
|
|
|
7/21/2022
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.97
|
1,100
|
|
|
7/20/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
0
|
|
|
7/19/2022
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
1,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
|
7/14/2022
|
+0.40 / +7.14%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
5.87
|
300
|
|
|
7/13/2022
|
-0.70 / -10.77%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.60
|
5.67
|
13,100
|
|
|
7/12/2022
|
+0.70 / +11.67%
|
6.00
|
6.80
|
6.00
|
6.70
|
6.50
|
6.55
|
300
|
|
|
7/11/2022
|
-0.80 / -11.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
200
|
|
|
7/8/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.65
|
0
|
|
|
7/7/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.65
|
100
|
|
|
7/6/2022
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.65
|
100
|
|
|
7/5/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.55
|
0
|
|
|
7/4/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.55
|
200
|
|
|