ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,918.25
0.00%
US Tech 100
20,420.40
-0.92%
Dow Jones
42,635.20
0.00%
Brent Oil
79.485
3.33%
Bitcoin
93,498.26
1.17%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started

    ALGAEP Fermentalg

    0.433
    0.023 (5.61%)
    08:58:39 - Realtime Data

    ALGAEP Historical Prices

    Date Close Change Change (%) Open High Low Volume
    Jan 09 2025 0.41 -0.015 -3.53% 0.41 0.41 0.41 342
    Jan 08 2025 0.425 0.00 0.00% 0.425 0.425 0.425 0.00
    Jan 07 2025 0.425 0.026 6.52% 0.4165 0.425 0.404 7,690
    Jan 06 2025 0.399 0.0615 18.22% 0.3765 0.399 0.3765 990
    Jan 03 2025 0.3375 0.00 0.00% 0.3375 0.3375 0.3375 0.00
    Jan 02 2025 0.3375 0.00 0.00% 0.3375 0.3375 0.3375 0.00
    Jan 01 2025 0.3375 0.00 0.00% 0.3375 0.3375 0.3375 0.00
    Dec 31 2024 0.3375 0.00 0.00% 0.3375 0.3375 0.3375 0.00
    Dec 30 2024 0.3375 -0.014 -3.98% 0.3375 0.3375 0.3375 278
    Dec 27 2024 0.3515 0.00 0.00% 0.3515 0.3515 0.3515 0.00
    Dec 26 2024 0.3515 0.00 0.00% 0.3515 0.3515 0.3515 0.00
    Dec 25 2024 0.3515 0.00 0.00% 0.3515 0.3515 0.3515 0.00
    Dec 24 2024 0.3515 0.00 0.00% 0.3515 0.3515 0.3515 0.00
    Dec 23 2024 0.3515 0.00 0.00% 0.3515 0.3515 0.3515 0.00
    Dec 20 2024 0.3515 0.00 0.00% 0.3515 0.3515 0.3515 0.00
    Dec 19 2024 0.3515 0.00 0.00% 0.3515 0.3515 0.3515 0.00
    Dec 18 2024 0.3515 -0.004 -1.13% 0.3515 0.3515 0.3515 300
    Dec 17 2024 0.3555 -0.018 -4.82% 0.3565 0.3565 0.3555 600
    Dec 16 2024 0.3735 0.0285 8.26% 0.3675 0.3735 0.3675 493
    Dec 13 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0.00
    Dec 12 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0.00
    Dec 11 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0.00
    Dec 10 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0.00
    Dec 09 2024 0.345 -0.001 -0.29% 0.3515 0.3515 0.345 590
    Dec 06 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Dec 05 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Dec 04 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Dec 03 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Dec 02 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 29 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 28 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 27 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 26 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 25 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 22 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 21 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 20 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 19 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 18 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 15 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 14 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 13 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 12 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 11 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 08 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 07 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 06 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 05 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 04 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Nov 01 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Oct 31 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Oct 30 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Oct 29 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Oct 28 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Oct 25 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Oct 24 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Oct 23 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Oct 22 2024 0.346 0.00 0.00% 0.346 0.346 0.346 0.00
    Oct 21 2024 0.346 0.016 4.85% 0.35 0.35 0.346 7
    Oct 18 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0.00
    Oct 17 2024 0.33 -0.0905 -21.52% 0.33 0.33 0.33 4
    Oct 16 2024 0.4205 0.00 0.00% 0.4205 0.4205 0.4205 0.00
    Oct 15 2024 0.4205 0.00 0.00% 0.4205 0.4205 0.4205 0.00
    Oct 14 2024 0.4205 0.00 0.00% 0.4205 0.4205 0.4205 0.00

    Your Recent History

    AQEU
    ALGAEP
    Fermentalg
    Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United States
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: 1-888-992-3836 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2025 ADVFN PLC - All Rights Reserved

    Go Ad-Free

    Subscribe to Ad free and enjoy an ad-free experience

    No Ads

    Try Now

    Keep the Ads