Alpha Finance Lab Historical Data

ALPHA Page 35
Download
Date Close Price change Market cap Trading volume
Aug 17, 2021 $ 0.911
-5.75%
$ 302.69 million $ 60.79 million
Aug 16, 2021 $ 0.966
-4.64%
$ 320.9 million $ 70.74 million
Aug 15, 2021 $ 1.01
+2.95%
$ 336.86 million $ 43.11 million
Aug 14, 2021 $ 0.985
-3.79%
$ 327.11 million $ 59.05 million
Aug 13, 2021 $ 1.02
+7.34%
$ 339.92 million $ 49.31 million
Aug 12, 2021 $ 0.954
-4.17%
$ 316.85 million $ 60.15 million
Aug 11, 2021 $ 0.995
+7.06%
$ 325.84 million $ 99.44 million
Aug 10, 2021 $ 0.929
-1.43%
$ 304.24 million $ 56.33 million
Aug 8, 2021 $ 0.865
-7.61%
$ 283.41 million $ 59.77 million
Aug 7, 2021 $ 0.937
+17.40%
$ 307.07 million $ 136.73 million
Aug 6, 2021 $ 0.798
-1.75%
$ 797.6 million $ 46.5 million
Aug 5, 2021 $ 0.812
+9.32%
$ 265.92 million $ 126.43 million
Aug 4, 2021 $ 0.68
+4.28%
$ 222.67 million $ 26.1 million
Aug 3, 2021 $ 0.652
-3.47%
$ 213.58 million $ 33.77 million
Aug 2, 2021 $ 0.676
-0.62%
$ 221.32 million $ 45.5 million
Aug 1, 2021 $ 0.681
+7.04%
$ 222.98 million $ 64.36 million
Jul 30, 2021 $ 0.637
+3.56%
$ 208.61 million $ 41.05 million
Jul 29, 2021 $ 0.615
+3.30%
$ 201.31 million $ 26.52 million
Jul 28, 2021 $ 0.595
-1.40%
$ 194.92 million $ 31.81 million
Jul 27, 2021 $ 0.603
-1.40%
$ 197.49 million $ 42.17 million
Jul 26, 2021 $ 0.612
+2.60%
$ 200.55 million $ 71.11 million
Jul 25, 2021 $ 0.597
+0.06%
$ 193.33 million $ 42.57 million
Jul 24, 2021 $ 0.596
+5.70%
$ 193.07 million $ 40.62 million
Jul 23, 2021 $ 0.564
+0.61%
$ 182.67 million $ 32.97 million
Jul 22, 2021 $ 0.56
+2.90%
$ 181.44 million $ 41.53 million
Jul 21, 2021 $ 0.544
+9.38%
$ 176.3 million $ 48.08 million
Jul 20, 2021 $ 0.498
+5.39%
$ 146.26 million $ 44.66 million
Jul 19, 2021 $ 0.472
-8.60%
$ 138.79 million $ 18.31 million
Jul 18, 2021 $ 0.517
+0.70%
$ 151.91 million $ 18.85 million
Jul 17, 2021 $ 0.513
-3.99%
$ 150.93 million $ 21.42 million
Jul 16, 2021 $ 0.535
-5.05%
$ 157.27 million $ 33.68 million
Jul 15, 2021 $ 0.562
-8.45%
$ 165.29 million $ 42.08 million
Jul 14, 2021 $ 0.615
-8.32%
$ 178.45 million $ 52.42 million
Jul 13, 2021 $ 0.67
-10.68%
$ 194.67 million $ 30.55 million
Jul 12, 2021 $ 0.751
-2.33%
$ 218.05 million $ 42.72 million
Jul 11, 2021 $ 0.769
+2.13%
$ 223.22 million $ 26.56 million
Jul 10, 2021 $ 0.752
+1.41%
$ 218.47 million $ 66.7 million
Jul 9, 2021 $ 0.743
+0.05%
$ 215.7 million $ 37.04 million
Jul 8, 2021 $ 0.742
-18.03%
$ 215.45 million $ 89.75 million
Jul 7, 2021 $ 0.904
+14.71%
$ 262.49 million $ 97.15 million
Jul 6, 2021 $ 0.787
+29.02%
$ 228.54 million $ 227.98 million
Jul 5, 2021 $ 0.61
+14.40%
$ 177.11 million $ 66.8 million
Jul 4, 2021 $ 0.533
+16.45%
$ 154.84 million $ 22.52 million
Jul 3, 2021 $ 0.458
+2.96%
$ 132.9 million $ 10.62 million
Jul 2, 2021 $ 0.445
+1.71%
$ 129.05 million $ 10.6 million
Jul 1, 2021 $ 0.437
-9.43%
$ 126.96 million $ 13.83 million
Jun 30, 2021 $ 0.483
+2.13%
$ 140.08 million $ 23.46 million
Jun 29, 2021 $ 0.473
+12.72%
$ 134.24 million $ 31.71 million
Jun 28, 2021 $ 0.419
+9.85%
$ 119.11 million $ 20.8 million
Jun 27, 2021 $ 0.382
+7.26%
$ 108.45 million $ 9.42 million