Algorae Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	9.52%	2,795,606
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	1,148,422
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	1,273,122
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	-	595,805
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	1,549,875
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	11.11%	6,667,997
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	1,845,877
Jan 19, 2026	0.02	0.02	0.02	0.02	0.02	-	3,527,734
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	-	2,203,665
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	1,437,613
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	824,922
Jan 13, 2026	0.02	0.02	0.01	0.02	0.02	-	409,628
Jan 12, 2026	0.02	0.02	0.01	0.02	0.02	3.45%	1,254,680
Jan 9, 2026	0.02	0.02	0.01	0.01	0.01	-3.33%	1,173,084
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	-	1,150,000
Jan 7, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	50,000
Jan 6, 2026	0.01	0.02	0.01	0.01	0.01	-	1,638,580
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	1,121,691
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	274,390
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	810,246
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	910,048
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	1,318,178
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	7.69%	287,927
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	2,138,000
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-13.33%	2,771,411
Dec 19, 2025	0.01	0.02	0.01	0.02	0.02	-	511,891
Dec 18, 2025	0.02	0.02	0.01	0.02	0.02	-	542,591
Dec 17, 2025	0.02	0.02	0.01	0.02	0.02	-	80,173
Dec 16, 2025	0.02	0.02	0.02	0.02	0.02	-	711,083
Dec 15, 2025	0.02	0.02	0.01	0.02	0.02	-6.25%	928,755
Dec 12, 2025	0.02	0.02	0.02	0.02	0.02	6.67%	2,314,612
Dec 11, 2025	0.02	0.02	0.02	0.02	0.02	-11.76%	6,488,861
Dec 10, 2025	0.02	0.02	0.01	0.02	0.02	13.33%	1,486,989
Dec 9, 2025	0.02	0.02	0.02	0.02	0.02	-6.25%	2,185,156
Dec 8, 2025	0.02	0.02	0.02	0.02	0.02	-5.88%	4,475,860
Dec 5, 2025	0.02	0.02	0.02	0.02	0.02	21.43%	16,421,770
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-6.67%	428,102
Dec 3, 2025	0.01	0.02	0.01	0.02	0.02	7.14%	1,555,889
Dec 2, 2025	0.02	0.02	0.01	0.01	0.01	-	104,200
Dec 1, 2025	0.02	0.02	0.01	0.01	0.01	-6.67%	4,109,296
Nov 28, 2025	0.02	0.02	0.01	0.02	0.02	-	4,433,770
Nov 27, 2025	0.01	0.02	0.01	0.02	0.02	15.38%	12,182,150
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	3,524,916
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	8.33%	4,148,642
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	-	2,006,372
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-	651,858
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	20.00%	5,043,075
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	11.11%	3,492,018
Nov 18, 2025	0.01	0.01	0.01	0.01	0.01	-5.26%	826,701
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	5.56%	338,421