|
Closing price on 9/20/2022
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.90 |
| Volume |
0 |
| Split-adjusted Price |
5.77 |
|
|
AG1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
|
9/19/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
|
9/16/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
0
|
|
|
9/15/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.77
|
300
|
|
|
9/14/2022
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.67
|
300
|
|
|
9/13/2022
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
100
|
|
|
9/12/2022
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.67
|
2,900
|
|
|
9/9/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
0
|
|
|
9/8/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
100
|
|
|
9/7/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
0
|
|
|
9/6/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.00
|
6.06
|
51,200
|
|
|
9/5/2022
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.97
|
2,500
|
|
|
8/31/2022
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.06
|
2,200
|
|
|
8/30/2022
|
-0.10 / -1.64%
|
5.80
|
6.30
|
5.80
|
6.00
|
6.00
|
5.87
|
8,800
|
|
|
8/29/2022
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.97
|
400
|
|
|
8/26/2022
|
+0.30 / +5.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.16
|
300
|
|
|
8/25/2022
|
-0.60 / -9.23%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.77
|
4,600
|
|
|
8/24/2022
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.36
|
100
|
|
|
8/23/2022
|
+0.20 / +3.33%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.10
|
6.06
|
132,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.87
|
0
|
|
|
8/19/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.97
|
6,500
|
|
|
8/18/2022
|
-0.20 / -3.17%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
5.97
|
1,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.16
|
300
|
|
|
8/16/2022
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.16
|
10,700
|
|
|
8/15/2022
|
+0.20 / +3.33%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
6.06
|
8,500
|
|
|
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
|
|
|