ALGS(ALGS)
ALGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $6.54 | $6.58 | $6.16 | $6.36 | 188,853 |
| 7/10/2026 | $6.84 | $6.85 | $6.34 | $6.62 | 109,531 |
| 7/9/2026 | $6.68 | $7.08 | $6.52 | $6.77 | 195,735 |
| 7/8/2026 | $5.92 | $6.93 | $5.88 | $6.73 | 404,835 |
| 7/7/2026 | $5.91 | $6.30 | $5.50 | $6.09 | 819,925 |
| 7/6/2026 | $5.65 | $6.06 | $5.44 | $5.85 | 3.16M |
| 7/2/2026 | $5.53 | $5.70 | $5.35 | $5.59 | 90,372 |
| 7/1/2026 | $5.72 | $5.85 | $5.43 | $5.45 | 67,300 |
| 6/30/2026 | $5.38 | $5.85 | $5.32 | $5.77 | 104,471 |
| 6/29/2026 | $5.53 | $5.69 | $5.34 | $5.43 | 36,157 |
| 6/26/2026 | $5.34 | $5.74 | $5.30 | $5.57 | 54,411 |
| 6/25/2026 | $5.63 | $5.79 | $5.48 | $5.50 | 53,738 |
| 6/24/2026 | $5.54 | $5.76 | $5.35 | $5.58 | 41,793 |
| 6/23/2026 | $5.61 | $5.94 | $5.48 | $5.65 | 61,500 |
| 6/22/2026 | $5.30 | $5.69 | $5.26 | $5.69 | 103,223 |
| 6/18/2026 | $5.25 | $5.44 | $5.16 | $5.28 | 39,806 |
| 6/17/2026 | $5.07 | $5.73 | $5.07 | $5.35 | 156,041 |
| 6/16/2026 | $5.08 | $5.12 | $4.98 | $4.99 | 41,316 |
| 6/15/2026 | $5.30 | $5.40 | $5.09 | $5.11 | 87,564 |
| 6/12/2026 | $5.20 | $5.55 | $5.20 | $5.28 | 76,700 |
| 6/11/2026 | $5.16 | $5.43 | $4.91 | $5.28 | 50,030 |
| 6/10/2026 | $5.12 | $5.31 | $5.07 | $5.16 | 32,523 |
| 6/9/2026 | $5.05 | $5.29 | $4.99 | $5.14 | 81,240 |
| 6/8/2026 | $5.01 | $5.05 | $4.91 | $4.96 | 65,297 |
| 6/5/2026 | $5.30 | $5.34 | $4.80 | $4.91 | 128,424 |
| 6/4/2026 | $5.31 | $5.50 | $5.18 | $5.34 | 169,188 |
| 6/3/2026 | $5.22 | $5.33 | $5.06 | $5.14 | 51,620 |
| 6/2/2026 | $5.36 | $5.55 | $5.01 | $5.25 | 175,700 |
| 6/1/2026 | $5.70 | $5.85 | $5.30 | $5.35 | 192,800 |
| 5/29/2026 | $5.94 | $5.94 | $5.51 | $5.70 | 106,386 |
| 5/28/2026 | $5.75 | $5.95 | $5.48 | $5.79 | 196,750 |
| 5/27/2026 | $5.74 | $5.75 | $5.46 | $5.60 | 93,509 |
| 5/26/2026 | $5.84 | $5.90 | $5.61 | $5.74 | 79,411 |
| 5/22/2026 | $5.80 | $6.11 | $5.71 | $5.76 | 136,661 |
| 5/21/2026 | $5.59 | $5.83 | $5.52 | $5.71 | 85,600 |
| 5/20/2026 | $5.28 | $5.65 | $5.16 | $5.60 | 132,645 |
| 5/19/2026 | $5.34 | $5.38 | $5.16 | $5.18 | 111,712 |
| 5/18/2026 | $5.81 | $5.88 | $5.29 | $5.36 | 167,311 |
| 5/15/2026 | $6.49 | $6.66 | $5.68 | $5.71 | 179,300 |
| 5/14/2026 | $6.64 | $6.82 | $6.34 | $6.69 | 214,103 |
| 5/13/2026 | $6.47 | $6.88 | $6.38 | $6.67 | 120,702 |
| 5/12/2026 | $6.20 | $6.55 | $6.12 | $6.47 | 95,035 |
| 5/11/2026 | $6.39 | $6.58 | $6.15 | $6.21 | 136,128 |
| 5/8/2026 | $6.11 | $6.57 | $5.86 | $6.44 | 318,600 |
| 5/7/2026 | $6.38 | $6.51 | $5.96 | $6.03 | 94,729 |
| 5/6/2026 | $6.31 | $6.64 | $6.24 | $6.37 | 151,000 |
| 5/5/2026 | $6.53 | $6.76 | $6.28 | $6.35 | 80,500 |
| 5/4/2026 | $6.10 | $6.60 | $6.06 | $6.44 | 119,400 |
| 5/1/2026 | $6.01 | $6.27 | $5.91 | $6.09 | 207,447 |
| 4/30/2026 | $6.00 | $6.23 | $5.96 | $5.99 | 36,902 |
| 4/29/2026 | $6.40 | $6.40 | $5.91 | $5.97 | 120,064 |
| 4/28/2026 | $6.49 | $6.58 | $6.22 | $6.29 | 66,363 |
| 4/27/2026 | $6.37 | $6.74 | $6.37 | $6.43 | 140,519 |
| 4/24/2026 | $6.24 | $6.59 | $6.00 | $6.40 | 162,000 |
| 4/23/2026 | $6.50 | $6.53 | $5.97 | $6.13 | 256,600 |
| 4/22/2026 | $6.55 | $6.85 | $6.31 | $6.51 | 186,100 |
| 4/21/2026 | $6.50 | $6.91 | $6.21 | $6.56 | 231,534 |
| 4/20/2026 | $6.68 | $6.81 | $6.45 | $6.51 | 243,300 |
| 4/17/2026 | $7.32 | $7.40 | $6.52 | $6.68 | 829,900 |
| 4/16/2026 | $8.08 | $8.66 | $7.33 | $7.66 | 5.90M |
| 4/15/2026 | $7.54 | $8.20 | $7.18 | $7.42 | 181,731 |
| 4/14/2026 | $8.72 | $8.97 | $8.42 | $8.74 | 77,600 |