Alpha Finance Lab Historical Data

ALPHA Page 30
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $ 0.354
-3.32%
$ 145.85 million $ 14.47 million
Apr 23, 2022 $ 0.366
-2.15%
$ 150.87 million $ 15.07 million
Apr 22, 2022 $ 0.374
-5.48%
$ 154.13 million $ 34.13 million
Apr 21, 2022 $ 0.395
+1.23%
$ 163.02 million $ 80.55 million
Apr 20, 2022 $ 0.391
+5.31%
$ 161.03 million $ 45.51 million
Apr 19, 2022 $ 0.371
+2.60%
$ 152.91 million $ 18.13 million
Apr 18, 2022 $ 0.361
+1.44%
$ 149.03 million $ 21.37 million
Apr 17, 2022 $ 0.356
-5.28%
$ 146.92 million $ 12.42 million
Apr 16, 2022 $ 0.376
+0.16%
$ 155.12 million $ 12.87 million
Apr 15, 2022 $ 0.376
-1.75%
$ 154.91 million $ 20.76 million
Apr 14, 2022 $ 0.382
-4.78%
$ 157.68 million $ 37.69 million
Apr 13, 2022 $ 0.402
+8.67%
$ 165.64 million $ 29.65 million
Apr 12, 2022 $ 0.37
+5.64%
$ 152.46 million $ 33.61 million
Apr 11, 2022 $ 0.35
-11.82%
$ 144.31 million $ 35.06 million
Apr 10, 2022 $ 0.397
-5.16%
$ 163.8 million $ 25.68 million
Apr 9, 2022 $ 0.419
+4.93%
$ 172.72 million $ 29.04 million
Apr 8, 2022 $ 0.399
-8.04%
$ 164.6 million $ 44.98 million
Apr 7, 2022 $ 0.434
+1.66%
$ 179 million $ 41.66 million
Apr 6, 2022 $ 0.427
-13.56%
$ 176.08 million $ 85.97 million
Apr 5, 2022 $ 0.494
-15.07%
$ 203.7 million $ 76.45 million
Apr 4, 2022 $ 0.584
+7.39%
$ 240.88 million $ 76.52 million
Apr 3, 2022 $ 0.544
-1.93%
$ 224.31 million $ 71.97 million
Apr 2, 2022 $ 0.555
-2.77%
$ 228.73 million $ 245.48 million
Apr 1, 2022 $ 0.571
+36.73%
$ 235.25 million $ 352.56 million
Mar 31, 2022 $ 0.417
+0.41%
$ 171.73 million $ 60.07 million
Mar 30, 2022 $ 0.416
+11.62%
$ 170.72 million $ 64.45 million
Mar 29, 2022 $ 0.372
+9.16%
$ 152.95 million $ 38.7 million
Mar 28, 2022 $ 0.341
-10.94%
$ 140.1 million $ 43.56 million
Mar 27, 2022 $ 0.383
+15.43%
$ 157.2 million $ 75.44 million
Mar 26, 2022 $ 0.331
+6.75%
$ 136.19 million $ 31.94 million
Mar 25, 2022 $ 0.311
+0.98%
$ 127.57 million $ 37.78 million
Mar 24, 2022 $ 0.308
+5.60%
$ 126.28 million $ 36.45 million
Mar 23, 2022 $ 0.291
+2.80%
$ 119.54 million $ 22.23 million
Mar 22, 2022 $ 0.283
+0.19%
$ 116.28 million $ 20.18 million
Mar 21, 2022 $ 0.283
-0.37%
$ 116.1 million $ 17.72 million
Mar 20, 2022 $ 0.284
-4.17%
$ 116.54 million $ 18.81 million
Mar 19, 2022 $ 0.296
+1.93%
$ 121.61 million $ 15.03 million
Mar 18, 2022 $ 0.29
+5.14%
$ 119.28 million $ 12.04 million
Mar 17, 2022 $ 0.276
-0.69%
$ 113.45 million $ 8.82 million
Mar 16, 2022 $ 0.278
+4.47%
$ 114.29 million $ 12.11 million
Mar 15, 2022 $ 0.266
+1.17%
$ 109.41 million $ 10.17 million
Mar 14, 2022 $ 0.263
+2.09%
$ 108.15 million $ 11.02 million
Mar 13, 2022 $ 0.258
-3.17%
$ 106.03 million $ 24.15 million
Mar 12, 2022 $ 0.267
+0.58%
$ 109.52 million $ 5.37 million
Mar 11, 2022 $ 0.265
-3.22%
$ 108.88 million $ 7.02 million
Mar 10, 2022 $ 0.274
-2.25%
$ 112.51 million $ 7.66 million
Mar 9, 2022 $ 0.28
+2.44%
$ 115.11 million $ 9.3 million
Mar 8, 2022 $ 0.274
-1.82%
$ 112.4 million $ 8.52 million
Mar 7, 2022 $ 0.279
-5.66%
$ 114.48 million $ 8.4 million
Mar 6, 2022 $ 0.295
-5.10%
$ 121.31 million $ 5.46 million