Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALTHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.728 | 0.028 | 4.00% | 0.71 | 0.73 | 0.71 | 692 |
| Jul 19 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0.00 |
| Jul 18 2024 | 0.70 | 0.008 | 1.16% | 0.696 | 0.70 | 0.68 | 8,165 |
| Jul 17 2024 | 0.692 | 0.00 | 0.00% | 0.72 | 0.72 | 0.682 | 5,424 |
| Jul 16 2024 | 0.692 | -0.086 | -11.05% | 0.78 | 0.78 | 0.68 | 24,629 |
| Jul 15 2024 | 0.778 | 0.01 | 1.30% | 0.77 | 0.794 | 0.71 | 60,709 |
| Jul 12 2024 | 0.768 | -0.20 | -20.66% | 0.88 | 0.88 | 0.622 | 243,893 |
| Jul 11 2024 | 0.968 | 0.008 | 0.83% | 0.966 | 0.97 | 0.96 | 3,268 |
| Jul 10 2024 | 0.96 | -0.01 | -1.03% | 0.98 | 0.98 | 0.938 | 2,296 |
| Jul 09 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.98 | 0.93 | 4,245 |
| Jul 08 2024 | 0.97 | 0.01 | 1.04% | 0.968 | 0.97 | 0.90 | 7,699 |
| Jul 05 2024 | 0.96 | 0.06 | 6.67% | 0.91 | 1.00 | 0.91 | 21,787 |
| Jul 04 2024 | 0.90 | 0.002 | 0.22% | 0.90 | 0.90 | 0.89 | 1,161 |
| Jul 03 2024 | 0.898 | 0.074 | 8.98% | 0.832 | 0.91 | 0.832 | 12,951 |
| Jul 02 2024 | 0.824 | -0.016 | -1.90% | 0.85 | 0.85 | 0.81 | 5,135 |
| Jul 01 2024 | 0.84 | 0.01 | 1.20% | 0.828 | 0.84 | 0.82 | 2,239 |
| Jun 28 2024 | 0.83 | 0.006 | 0.73% | 0.83 | 0.83 | 0.80 | 9,661 |
| Jun 27 2024 | 0.824 | -0.028 | -3.29% | 0.86 | 0.86 | 0.824 | 6,223 |
| Jun 26 2024 | 0.852 | -0.034 | -3.84% | 0.84 | 0.87 | 0.824 | 13,665 |
| Jun 25 2024 | 0.886 | -0.004 | -0.45% | 0.90 | 0.90 | 0.852 | 12,758 |
| Jun 24 2024 | 0.89 | 0.09 | 11.25% | 0.81 | 0.92 | 0.802 | 17,195 |
| Jun 21 2024 | 0.80 | -0.046 | -5.44% | 0.85 | 0.85 | 0.78 | 17,872 |
| Jun 20 2024 | 0.846 | -0.054 | -6.00% | 0.90 | 0.92 | 0.80 | 27,489 |
| Jun 19 2024 | 0.90 | -0.03 | -3.23% | 0.91 | 0.928 | 0.84 | 14,972 |
| Jun 18 2024 | 0.93 | -0.01 | -1.06% | 0.94 | 0.948 | 0.90 | 4,988 |
| Jun 17 2024 | 0.94 | -0.01 | -1.05% | 0.90 | 0.95 | 0.81 | 14,929 |
| Jun 14 2024 | 0.95 | -0.05 | -5.00% | 1.00 | 1.00 | 0.90 | 22,529 |
| Jun 13 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.01 | 0.98 | 6,282 |
| Jun 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.98 | 14,698 |
| Jun 11 2024 | 1.00 | -0.045 | -4.31% | 1.02 | 1.02 | 1.00 | 8,098 |
| Jun 10 2024 | 1.045 | 0.00 | 0.00% | 1.045 | 1.045 | 1.045 | 0.00 |
| Jun 07 2024 | 1.045 | -0.06 | -5.43% | 1.125 | 1.125 | 1.02 | 25,383 |
| Jun 06 2024 | 1.105 | 0.06 | 5.74% | 1.135 | 1.20 | 1.07 | 101,275 |
| Jun 05 2024 | 1.045 | -0.02 | -1.88% | 1.065 | 1.065 | 0.984 | 25,152 |
| Jun 04 2024 | 1.065 | 0.01 | 1.43% | 1.05 | 1.065 | 1.04 | 4,537 |
| Jun 03 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.065 | 0.99 | 9,201 |
| May 31 2024 | 1.05 | 0.03 | 2.94% | 1.04 | 1.055 | 1.01 | 10,157 |
| May 30 2024 | 1.02 | -0.02 | -1.92% | 1.05 | 1.05 | 0.99 | 7,441 |
| May 29 2024 | 1.04 | -0.01 | -0.48% | 1.05 | 1.05 | 1.02 | 1,944 |
| May 28 2024 | 1.045 | 0.01 | 1.46% | 1.035 | 1.05 | 1.02 | 3,262 |
| May 27 2024 | 1.03 | 0.01 | 0.98% | 0.994 | 1.03 | 0.994 | 4,298 |
| May 24 2024 | 1.02 | -0.02 | -1.92% | 1.01 | 1.04 | 0.98 | 5,908 |
| May 23 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.08 | 1.005 | 24,719 |
| May 22 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.05 | 3,365 |
| May 21 2024 | 1.08 | 0.01 | 0.47% | 1.075 | 1.08 | 1.07 | 336 |
| May 20 2024 | 1.075 | 0.01 | 1.42% | 1.06 | 1.075 | 1.06 | 307 |
| May 17 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.09 | 1.055 | 2,457 |
| May 16 2024 | 1.06 | -0.02 | -1.40% | 1.06 | 1.09 | 1.06 | 3,763 |
| May 15 2024 | 1.075 | -0.06 | -5.29% | 1.09 | 1.12 | 1.065 | 9,525 |
| May 14 2024 | 1.135 | 0.00 | 0.00% | 1.135 | 1.135 | 1.135 | 0.00 |
| May 13 2024 | 1.135 | 0.01 | 1.34% | 1.12 | 1.135 | 1.06 | 18,383 |
| May 10 2024 | 1.12 | 0.01 | 0.45% | 1.115 | 1.12 | 1.10 | 1,086 |
| May 09 2024 | 1.115 | 0.00 | 0.00% | 1.09 | 1.115 | 1.085 | 4,303 |
| May 08 2024 | 1.115 | 0.03 | 2.76% | 1.085 | 1.115 | 1.085 | 2,116 |
| May 07 2024 | 1.085 | -0.02 | -1.36% | 1.10 | 1.105 | 1.085 | 5,401 |
| May 06 2024 | 1.10 | 0.00 | 0.00% | 1.145 | 1.145 | 1.095 | 7,971 |
| May 03 2024 | 1.10 | -0.04 | -3.08% | 1.15 | 1.15 | 1.10 | 6,584 |
| May 02 2024 | 1.135 | -0.02 | -1.30% | 1.10 | 1.15 | 1.10 | 5,078 |
| Apr 30 2024 | 1.15 | -0.01 | -0.43% | 1.155 | 1.155 | 1.05 | 7,687 |
| Apr 29 2024 | 1.155 | 0.02 | 1.76% | 1.14 | 1.155 | 1.12 | 2,823 |
| Apr 26 2024 | 1.135 | 0.01 | 1.34% | 1.12 | 1.145 | 1.10 | 14,521 |
| Apr 25 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.13 | 1.07 | 12,914 |
| Apr 24 2024 | 1.12 | -0.01 | -0.88% | 1.16 | 1.16 | 1.105 | 19,374 |
