ALGS(ALGS)
ALGS
$5.56—
NASDAQ
$5.56—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/23/2026 | $5.72 | $5.94 | $5.45 | $5.56 | 35,100 |
| 9/22/2026 | $5.57 | $6.30 | $5.22 | $5.68 | 75,686 |
| 9/21/2026 | $5.31 | $5.88 | $5.21 | $5.49 | 125,046 |
| 9/18/2026 | $5.15 | $5.25 | $5.01 | $5.24 | 21,340 |
| 9/17/2026 | $5.10 | $5.29 | $5.10 | $5.17 | 21,705 |
| 9/16/2026 | $5.01 | $5.13 | $4.93 | $5.05 | 41,700 |
| 9/15/2026 | $5.04 | $5.45 | $4.82 | $4.99 | 34,487 |
| 9/14/2026 | $5.17 | $5.27 | $5.02 | $5.04 | 28,021 |
| 9/11/2026 | $5.39 | $5.50 | $5.14 | $5.22 | 37,043 |
| 9/10/2026 | $5.38 | $5.48 | $5.21 | $5.33 | 46,100 |
| 9/9/2026 | $5.79 | $6.02 | $5.41 | $5.50 | 33,016 |
| 9/8/2026 | $6.21 | $6.34 | $5.62 | $5.76 | 64,235 |
| 9/4/2026 | $6.16 | $6.21 | $6.02 | $6.21 | 20,300 |
| 9/3/2026 | $6.22 | $6.48 | $6.07 | $6.22 | 42,100 |
| 9/2/2026 | $6.15 | $6.64 | $6.01 | $6.21 | 55,406 |
| 9/1/2026 | $5.76 | $6.22 | $5.61 | $6.09 | 101,644 |
| 8/31/2026 | $6.83 | $6.83 | $5.86 | $5.86 | 98,916 |
| 8/28/2026 | $7.03 | $7.10 | $6.64 | $6.91 | 39,100 |
| 8/27/2026 | $7.44 | $7.50 | $6.82 | $7.07 | 80,522 |
| 8/26/2026 | $7.37 | $7.72 | $7.04 | $7.51 | 68,947 |
| 8/25/2026 | $6.93 | $7.54 | $6.71 | $7.47 | 93,635 |
| 8/24/2026 | $6.61 | $7.00 | $6.40 | $6.93 | 33,224 |
| 8/21/2026 | $6.48 | $6.80 | $6.40 | $6.67 | 52,329 |
| 8/20/2026 | $6.77 | $7.01 | $6.35 | $6.44 | 62,500 |
| 8/19/2026 | $6.74 | $7.09 | $6.67 | $6.89 | 77,341 |
| 8/18/2026 | $6.50 | $6.84 | $6.48 | $6.76 | 110,130 |
| 8/17/2026 | $6.90 | $7.00 | $6.51 | $6.58 | 50,614 |
| 8/14/2026 | $6.77 | $6.97 | $6.58 | $6.89 | 66,999 |
| 8/13/2026 | $6.95 | $7.04 | $6.66 | $6.77 | 95,200 |
| 8/12/2026 | $7.38 | $7.55 | $6.75 | $7.00 | 190,605 |
| 8/11/2026 | $7.58 | $7.82 | $7.15 | $7.28 | 237,713 |
| 8/10/2026 | $5.74 | $7.71 | $5.73 | $7.65 | 615,800 |
| 8/7/2026 | $5.50 | $6.15 | $5.25 | $5.59 | 335,800 |
| 8/6/2026 | $4.18 | $5.60 | $4.18 | $5.51 | 293,475 |
| 8/5/2026 | $4.74 | $4.87 | $4.67 | $4.74 | 71,830 |
| 8/4/2026 | $4.68 | $4.81 | $4.61 | $4.75 | 81,446 |
| 8/3/2026 | $4.29 | $4.81 | $4.21 | $4.60 | 135,000 |
| 7/31/2026 | $4.46 | $4.46 | $4.15 | $4.23 | 49,132 |
| 7/30/2026 | $4.30 | $4.49 | $4.13 | $4.32 | 99,015 |
| 7/29/2026 | $4.20 | $4.41 | $4.14 | $4.25 | 46,213 |
| 7/28/2026 | $4.22 | $4.37 | $3.98 | $4.25 | 93,134 |
| 7/27/2026 | $4.09 | $4.27 | $3.98 | $4.08 | 213,037 |
| 7/24/2026 | $4.80 | $4.81 | $4.00 | $4.08 | 203,100 |
| 7/23/2026 | $5.05 | $5.20 | $4.60 | $4.69 | 147,916 |
| 7/22/2026 | $5.36 | $5.50 | $5.08 | $5.15 | 58,500 |
| 7/21/2026 | $5.21 | $5.80 | $5.21 | $5.44 | 59,200 |
| 7/20/2026 | $5.72 | $5.72 | $5.19 | $5.28 | 85,817 |
| 7/17/2026 | $5.70 | $5.85 | $5.60 | $5.74 | 47,415 |
| 7/16/2026 | $5.77 | $6.12 | $5.61 | $5.75 | 54,800 |
| 7/15/2026 | $6.01 | $6.05 | $5.76 | $5.77 | 65,307 |
| 7/14/2026 | $6.33 | $6.45 | $5.97 | $6.11 | 102,514 |
| 7/13/2026 | $6.54 | $6.58 | $6.16 | $6.36 | 189,230 |
| 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 |