Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALKEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 1.935 | -0.01 | -0.26% | 1.935 | 1.935 | 1.90 | 1,270 |
| Jul 10 2024 | 1.94 | 0.02 | 1.04% | 1.96 | 1.96 | 1.935 | 1,303 |
| Jul 09 2024 | 1.92 | 0.06 | 3.23% | 1.90 | 1.94 | 1.865 | 2,153 |
| Jul 08 2024 | 1.86 | -0.01 | -0.53% | 1.87 | 1.88 | 1.86 | 1,143 |
| Jul 05 2024 | 1.87 | 0.01 | 0.54% | 1.84 | 1.87 | 1.84 | 1,985 |
| Jul 04 2024 | 1.86 | 0.06 | 3.05% | 1.805 | 1.86 | 1.785 | 3,043 |
| Jul 03 2024 | 1.805 | 0.02 | 1.40% | 1.82 | 1.82 | 1.805 | 2,383 |
| Jul 02 2024 | 1.78 | -0.04 | -2.20% | 1.78 | 1.78 | 1.78 | 751 |
| Jul 01 2024 | 1.82 | 0.06 | 3.41% | 1.765 | 1.835 | 1.76 | 6,791 |
| Jun 28 2024 | 1.76 | -0.03 | -1.40% | 1.78 | 1.81 | 1.76 | 2,862 |
| Jun 27 2024 | 1.785 | -0.04 | -1.92% | 1.80 | 1.83 | 1.78 | 7,318 |
| Jun 26 2024 | 1.82 | -0.10 | -5.21% | 1.92 | 1.93 | 1.82 | 8,738 |
| Jun 25 2024 | 1.92 | 0.00 | 0.00% | 1.96 | 1.96 | 1.92 | 1,175 |
| Jun 24 2024 | 1.92 | 0.00 | 0.00% | 1.96 | 1.96 | 1.92 | 407 |
| Jun 21 2024 | 1.92 | 0.01 | 0.79% | 1.925 | 1.96 | 1.92 | 1,774 |
| Jun 20 2024 | 1.905 | -0.02 | -0.78% | 1.945 | 1.975 | 1.905 | 4,545 |
| Jun 19 2024 | 1.92 | -0.04 | -2.04% | 1.98 | 1.98 | 1.92 | 6,121 |
| Jun 18 2024 | 1.96 | 0.19 | 10.42% | 1.83 | 1.96 | 1.80 | 14,745 |
| Jun 17 2024 | 1.775 | -0.20 | -10.13% | 1.94 | 1.94 | 1.77 | 19,277 |
| Jun 14 2024 | 1.975 | -0.18 | -8.14% | 2.15 | 2.15 | 1.96 | 14,060 |
| Jun 13 2024 | 2.15 | 0.03 | 1.42% | 2.13 | 2.19 | 2.05 | 7,471 |
| Jun 12 2024 | 2.12 | -0.01 | -0.47% | 2.14 | 2.20 | 2.12 | 5,225 |
| Jun 11 2024 | 2.13 | -0.11 | -4.91% | 2.22 | 2.22 | 2.12 | 3,831 |
| Jun 10 2024 | 2.24 | -0.10 | -4.27% | 2.24 | 2.24 | 2.14 | 15,234 |
| Jun 07 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.37 | 2.30 | 2,175 |
| Jun 06 2024 | 2.34 | 0.01 | 0.43% | 2.33 | 2.38 | 2.32 | 1,189 |
| Jun 05 2024 | 2.33 | -0.01 | -0.43% | 2.38 | 2.38 | 2.33 | 4,403 |
| Jun 04 2024 | 2.34 | 0.01 | 0.43% | 2.38 | 2.38 | 2.33 | 1,373 |
| Jun 03 2024 | 2.33 | 0.03 | 1.30% | 2.40 | 2.40 | 2.32 | 6,537 |
| May 31 2024 | 2.30 | -0.08 | -3.36% | 2.39 | 2.39 | 2.28 | 16,049 |
| May 30 2024 | 2.38 | 0.04 | 1.71% | 2.40 | 2.40 | 2.33 | 2,629 |
| May 29 2024 | 2.34 | -0.06 | -2.50% | 2.41 | 2.41 | 2.34 | 5,561 |
| May 28 2024 | 2.40 | -0.05 | -2.04% | 2.45 | 2.45 | 2.38 | 5,901 |
| May 27 2024 | 2.45 | 0.22 | 9.87% | 2.23 | 2.45 | 2.22 | 17,048 |
| May 24 2024 | 2.23 | -0.09 | -3.88% | 2.29 | 2.29 | 2.22 | 3,508 |
| May 23 2024 | 2.32 | 0.20 | 9.43% | 2.11 | 2.40 | 2.11 | 45,453 |
| May 22 2024 | 2.12 | 0.01 | 0.47% | 2.10 | 2.15 | 2.08 | 4,432 |
| May 21 2024 | 2.11 | -0.06 | -2.76% | 2.17 | 2.17 | 2.10 | 6,860 |
| May 20 2024 | 2.17 | -0.01 | -0.46% | 2.22 | 2.22 | 2.17 | 2,036 |
| May 17 2024 | 2.18 | -0.05 | -2.24% | 2.21 | 2.24 | 2.18 | 5,656 |
| May 16 2024 | 2.23 | -0.11 | -4.70% | 2.25 | 2.31 | 2.23 | 15,753 |
| May 15 2024 | 2.34 | -0.01 | -0.43% | 2.35 | 2.38 | 2.26 | 14,135 |
| May 14 2024 | 2.35 | 0.00 | 0.00% | 2.40 | 2.40 | 2.29 | 10,390 |
| May 13 2024 | 2.35 | -0.04 | -1.67% | 2.40 | 2.40 | 2.28 | 18,314 |
| May 10 2024 | 2.39 | 0.00 | 0.00% | 2.45 | 2.45 | 2.30 | 22,491 |
| May 09 2024 | 2.39 | 0.21 | 9.63% | 2.20 | 2.66 | 2.20 | 77,570 |
| May 08 2024 | 2.18 | 0.28 | 14.74% | 1.89 | 2.20 | 1.84 | 41,257 |
| May 07 2024 | 1.90 | 0.22 | 13.10% | 1.68 | 1.97 | 1.68 | 41,188 |
| May 06 2024 | 1.68 | 0.14 | 9.09% | 1.62 | 1.68 | 1.58 | 21,267 |
| May 03 2024 | 1.54 | -0.03 | -1.91% | 1.575 | 1.595 | 1.52 | 7,457 |
| May 02 2024 | 1.57 | -0.17 | -9.77% | 1.80 | 1.80 | 1.545 | 50,582 |
| Apr 30 2024 | 1.74 | 0.31 | 21.68% | 1.50 | 1.87 | 1.49 | 142,982 |
| Apr 29 2024 | 1.43 | -0.01 | -0.69% | 1.46 | 1.46 | 1.41 | 18,825 |
| Apr 26 2024 | 1.44 | 0.04 | 2.86% | 1.44 | 1.45 | 1.42 | 9,682 |
| Apr 25 2024 | 1.40 | 0.00 | 0.00% | 1.44 | 1.44 | 1.40 | 10,037 |
| Apr 24 2024 | 1.40 | -0.01 | -0.71% | 1.42 | 1.44 | 1.385 | 33,862 |
| Apr 23 2024 | 1.41 | -0.01 | -0.70% | 1.42 | 1.44 | 1.35 | 20,120 |
| Apr 22 2024 | 1.42 | -0.02 | -1.39% | 1.42 | 1.44 | 1.42 | 9,560 |
| Apr 19 2024 | 1.44 | 0.01 | 0.70% | 1.42 | 1.44 | 1.42 | 1,025 |
| Apr 18 2024 | 1.43 | 0.00 | 0.35% | 1.42 | 1.44 | 1.42 | 2,667 |
| Apr 17 2024 | 1.425 | -0.04 | -2.40% | 1.50 | 1.50 | 1.40 | 7,850 |
| Apr 16 2024 | 1.46 | 0.00 | 0.00% | 1.48 | 1.52 | 1.46 | 7,068 |
| Apr 15 2024 | 1.46 | -0.19 | -11.52% | 1.64 | 1.64 | 1.46 | 27,494 |
