Alpha Finance Lab Historical Data

ALPHA Page 34
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 0.832
-15.38%
$ 321.46 million $ 49.62 million
Dec 3, 2021 $ 0.983
+4.20%
$ 380.1 million $ 60.77 million
Dec 2, 2021 $ 0.944
-0.34%
$ 364.81 million $ 15.71 million
Dec 1, 2021 $ 0.947
+0.41%
$ 365.88 million $ 32.52 million
Nov 30, 2021 $ 0.943
-1.16%
$ 364.55 million $ 24.89 million
Nov 29, 2021 $ 0.955
+2.42%
$ 368.97 million $ 45.16 million
Nov 28, 2021 $ 0.932
+1.24%
$ 360.18 million $ 67.58 million
Nov 27, 2021 $ 0.917
+6.93%
$ 354.48 million $ 28.02 million
Nov 26, 2021 $ 0.858
-8.27%
$ 331.69 million $ 26.64 million
Nov 25, 2021 $ 0.936
+4.27%
$ 361.69 million $ 19.27 million
Nov 24, 2021 $ 0.897
-4.47%
$ 346.86 million $ 19.93 million
Nov 23, 2021 $ 0.939
+1.24%
$ 363.09 million $ 16.21 million
Nov 22, 2021 $ 0.928
-3.98%
$ 358.58 million $ 24.86 million
Nov 21, 2021 $ 0.966
-4.34%
$ 373.45 million $ 18.9 million
Nov 20, 2021 $ 1.01
+5.84%
$ 390.53 million $ 27.9 million
Nov 19, 2021 $ 0.954
+7.08%
$ 368.9 million $ 19.95 million
Nov 18, 2021 $ 0.891
-12.17%
$ 343.25 million $ 34.63 million
Nov 17, 2021 $ 1.01
-1.53%
$ 390.79 million $ 30.22 million
Nov 16, 2021 $ 1.03
-11.15%
$ 396.8 million $ 41.09 million
Nov 15, 2021 $ 1.16
+0.28%
$ 446.62 million $ 25.11 million
Nov 14, 2021 $ 1.16
-1.15%
$ 445.35 million $ 18.71 million
Nov 13, 2021 $ 1.17
-1.69%
$ 450.62 million $ 28.01 million
Nov 12, 2021 $ 1.19
+4.25%
$ 458.4 million $ 47.94 million
Nov 11, 2021 $ 1.14
+2.97%
$ 439.7 million $ 39.85 million
Nov 10, 2021 $ 1.11
-7.64%
$ 426.9 million $ 57.69 million
Nov 9, 2021 $ 1.2
+0.18%
$ 462.25 million $ 46.72 million
Nov 8, 2021 $ 1.2
+2.68%
$ 461.28 million $ 26.95 million
Nov 7, 2021 $ 1.17
+3.80%
$ 449.21 million $ 21.73 million
Nov 6, 2021 $ 1.12
-3.51%
$ 432.65 million $ 20.37 million
Nov 5, 2021 $ 1.16
-2.41%
$ 448.43 million $ 36.01 million
Nov 4, 2021 $ 1.19
+2.87%
$ 459.09 million $ 48.2 million
Nov 3, 2021 $ 1.16
-3.64%
$ 446.19 million $ 40.58 million
Nov 2, 2021 $ 1.2
+12.66%
$ 462.3 million $ 94.39 million
Nov 1, 2021 $ 1.07
+5.01%
$ 410.48 million $ 26.56 million
Oct 31, 2021 $ 1.02
+0.15%
$ 390.72 million $ 18.93 million
Oct 30, 2021 $ 1.01
-2.24%
$ 389.49 million $ 18.03 million
Oct 29, 2021 $ 1.04
+3.37%
$ 398.39 million $ 20.42 million
Oct 28, 2021 $ 1
+3.74%
$ 385.03 million $ 28.21 million
Oct 27, 2021 $ 0.965
-12.19%
$ 371.17 million $ 46 million
Oct 26, 2021 $ 1.1
+4.87%
$ 422.75 million $ 32.08 million
Oct 25, 2021 $ 1.05
+3.25%
$ 403.11 million $ 15.61 million
Oct 24, 2021 $ 1.01
-3.52%
$ 390.37 million $ 14.55 million
Oct 23, 2021 $ 1.05
+0.04%
$ 403.57 million $ 13.29 million
Oct 22, 2021 $ 1.05
+1.52%
$ 403.41 million $ 25.91 million
Oct 21, 2021 $ 1.04
-1.45%
$ 397.56 million $ 26.37 million
Oct 20, 2021 $ 1.05
+3.16%
$ 403.4 million $ 16.46 million
Oct 19, 2021 $ 1.02
-1.88%
$ 391.01 million $ 12.12 million
Oct 18, 2021 $ 1.04
+2.19%
$ 398.46 million $ 19.77 million
Oct 17, 2021 $ 1.02
-4.64%
$ 389.84 million $ 19.55 million
Oct 16, 2021 $ 1.07
+3.22%
$ 408.88 million $ 33.58 million