ATGL(ATGL)
ATGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $7.59 | $26.97 | $7.59 | $8.35 | 691,948 |
| 8/6/2026 | $7.50 | $7.50 | $7.50 | $7.50 | 1,323 |
| 8/5/2026 | $7.55 | $7.55 | $7.40 | $7.40 | 1,244 |
| 8/4/2026 | $8.00 | $8.00 | $8.00 | $8.00 | 500 |
| 8/3/2026 | $8.49 | $8.49 | $8.00 | $8.00 | 909 |
| 7/31/2026 | $8.36 | $8.36 | $8.36 | $8.36 | 403 |
| 7/30/2026 | $8.36 | $8.36 | $8.36 | $8.36 | 837 |
| 7/29/2026 | $9.02 | $9.02 | $8.99 | $8.99 | 900 |
| 7/28/2026 | $9.00 | $9.50 | $8.98 | $8.98 | 1,105 |
| 7/27/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 20 |
| 7/24/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 700 |
| 7/23/2026 | $11.10 | $11.10 | $10.50 | $10.50 | 3,654 |
| 7/22/2026 | $10.10 | $11.50 | $10.10 | $11.10 | 114,500 |
| 7/21/2026 | $9.00 | $12.24 | $9.00 | $10.74 | 5,000 |
| 7/20/2026 | $9.12 | $9.12 | $9.10 | $9.10 | 417 |
| 7/17/2026 | $9.89 | $9.91 | $9.89 | $9.91 | 1,538 |
| 7/16/2026 | $10.00 | $10.00 | $9.69 | $9.69 | 900 |
| 7/15/2026 | $11.34 | $12.28 | $10.50 | $10.50 | 3,181 |
| 7/14/2026 | $10.54 | $10.54 | $10.54 | $10.54 | - |
| 7/13/2026 | $11.30 | $11.30 | $10.54 | $10.54 | 738 |
| 7/10/2026 | $12.00 | $12.00 | $11.00 | $11.00 | 700 |
| 7/9/2026 | $10.98 | $11.00 | $10.98 | $11.00 | 400 |
| 7/8/2026 | $11.05 | $11.05 | $11.05 | $11.05 | 344 |
| 7/7/2026 | $11.09 | $11.09 | $11.09 | $11.09 | 139 |
| 7/6/2026 | $11.28 | $11.60 | $11.09 | $11.09 | 2,000 |
| 7/2/2026 | $11.27 | $11.27 | $11.27 | $11.27 | 600 |
| 7/1/2026 | $11.45 | $11.45 | $11.45 | $11.45 | 3 |
| 6/30/2026 | $11.36 | $11.50 | $11.36 | $11.45 | 1,448 |
| 6/29/2026 | $11.30 | $12.00 | $11.30 | $11.36 | 2,100 |
| 6/26/2026 | $11.47 | $11.47 | $11.47 | $11.47 | 160 |
| 6/25/2026 | $12.40 | $12.40 | $11.47 | $11.47 | 749 |
| 6/24/2026 | $11.95 | $13.00 | $11.50 | $11.50 | 1,581 |
| 6/23/2026 | $11.05 | $12.00 | $10.55 | $11.00 | 2,300 |
| 6/22/2026 | $12.50 | $13.00 | $11.25 | $11.25 | 5,646 |
| 6/18/2026 | $13.02 | $13.02 | $11.80 | $12.30 | 2,610 |
| 6/17/2026 | $14.00 | $14.00 | $14.00 | $14.00 | 1,944 |
| 6/16/2026 | $13.55 | $15.85 | $13.55 | $14.20 | 7,972 |
| 6/15/2026 | $11.42 | $12.50 | $11.42 | $12.50 | 841 |
| 6/12/2026 | $11.70 | $11.70 | $11.70 | $11.70 | 832 |
| 6/11/2026 | $12.03 | $14.92 | $11.98 | $12.07 | 3,800 |
| 6/10/2026 | $11.29 | $12.10 | $11.04 | $12.10 | 2,919 |
| 6/9/2026 | $11.41 | $11.45 | $11.26 | $11.29 | 1,800 |
| 6/8/2026 | $11.49 | $12.08 | $10.49 | $11.78 | 9,536 |
| 6/5/2026 | $13.85 | $15.00 | $12.50 | $13.00 | 8,838 |
| 6/4/2026 | $15.20 | $15.20 | $14.50 | $14.50 | 1,000 |
| 6/3/2026 | $14.80 | $14.80 | $14.80 | $14.80 | 95 |
| 6/2/2026 | $16.30 | $16.30 | $14.60 | $14.80 | 2,607 |
| 6/1/2026 | $13.79 | $16.12 | $13.79 | $15.40 | 9,110 |
| 5/29/2026 | $15.40 | $15.40 | $14.66 | $14.66 | 1,323 |
| 5/28/2026 | $14.20 | $14.20 | $14.20 | $14.20 | 700 |
| 5/27/2026 | $14.22 | $16.23 | $13.70 | $14.50 | 2,513 |
| 5/26/2026 | $14.25 | $15.00 | $14.00 | $15.00 | 1,445 |
| 5/22/2026 | $16.00 | $16.00 | $15.00 | $15.00 | 600 |
| 5/21/2026 | $15.20 | $15.20 | $14.94 | $15.00 | 1,203 |
| 5/20/2026 | $15.25 | $15.90 | $14.67 | $15.80 | 2,339 |
| 5/19/2026 | $16.50 | $16.50 | $15.46 | $15.46 | 1,300 |
| 5/18/2026 | $16.22 | $16.60 | $15.00 | $15.28 | 5,300 |
| 5/15/2026 | $15.99 | $18.60 | $15.50 | $16.20 | 7,200 |
| 5/14/2026 | $16.36 | $17.40 | $16.00 | $16.61 | 6,600 |
| 5/13/2026 | $17.50 | $17.90 | $16.20 | $16.35 | 3,343 |
| 5/12/2026 | $15.21 | $18.50 | $15.01 | $17.40 | 3,000 |
| 5/11/2026 | $17.00 | $17.04 | $16.39 | $16.39 | 4,100 |