Aligned Genetics, Inc. (KOSDAQ:238120)
3,475.00
-25.00 (-0.71%)
Last updated: Aug 7, 2025
SolarWinds Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,500.00 | 3,520.00 | 3,450.00 | 3,470.00 | - | -0.86% | 68,871 |
Aug 6, 2025 | 3,475.00 | 3,500.00 | 3,410.00 | 3,500.00 | - | 0.72% | 23,240 |
Aug 5, 2025 | 3,425.00 | 3,480.00 | 3,395.00 | 3,475.00 | - | 1.61% | 52,694 |
Aug 4, 2025 | 3,385.00 | 3,495.00 | 3,350.00 | 3,420.00 | - | 0.74% | 57,847 |
Aug 1, 2025 | 3,450.00 | 3,460.00 | 3,305.00 | 3,395.00 | - | -0.59% | 163,824 |
Jul 31, 2025 | 3,535.00 | 3,545.00 | 3,380.00 | 3,415.00 | - | -3.67% | 128,837 |
Jul 30, 2025 | 3,550.00 | 3,625.00 | 3,455.00 | 3,545.00 | - | -0.42% | 109,310 |
Jul 29, 2025 | 3,365.00 | 3,665.00 | 3,320.00 | 3,560.00 | - | 6.43% | 334,288 |
Jul 28, 2025 | 3,400.00 | 3,400.00 | 3,315.00 | 3,345.00 | - | -0.30% | 42,333 |
Jul 25, 2025 | 3,340.00 | 3,655.00 | 3,290.00 | 3,355.00 | - | 0.60% | 451,039 |
Jul 24, 2025 | 3,475.00 | 3,475.00 | 3,310.00 | 3,335.00 | - | -2.20% | 55,867 |
Jul 23, 2025 | 3,275.00 | 3,505.00 | 3,265.00 | 3,410.00 | - | 4.12% | 118,025 |
Jul 22, 2025 | 3,350.00 | 3,350.00 | 3,250.00 | 3,275.00 | - | -1.65% | 50,595 |
Jul 21, 2025 | 3,410.00 | 3,415.00 | 3,315.00 | 3,330.00 | - | -1.19% | 94,528 |
Jul 18, 2025 | 3,405.00 | 3,440.00 | 3,330.00 | 3,370.00 | - | -1.03% | 80,343 |
Jul 17, 2025 | 3,335.00 | 3,580.00 | 3,300.00 | 3,405.00 | - | 1.95% | 160,660 |
Jul 16, 2025 | 3,300.00 | 3,340.00 | 3,265.00 | 3,340.00 | - | 1.67% | 41,982 |
Jul 15, 2025 | 3,335.00 | 3,335.00 | 3,270.00 | 3,285.00 | - | -1.94% | 56,756 |
Jul 14, 2025 | 3,345.00 | 3,350.00 | 3,290.00 | 3,350.00 | - | - | 46,550 |
Jul 11, 2025 | 3,310.00 | 3,385.00 | 3,275.00 | 3,350.00 | - | 1.36% | 110,168 |
Jul 10, 2025 | 3,315.00 | 3,380.00 | 3,265.00 | 3,305.00 | - | 1.07% | 115,875 |
Jul 9, 2025 | 3,365.00 | 3,415.00 | 3,260.00 | 3,270.00 | - | -2.24% | 217,441 |
Jul 8, 2025 | 3,210.00 | 3,655.00 | 3,190.00 | 3,345.00 | - | 5.19% | 1,995,968 |
Jul 7, 2025 | 3,080.00 | 3,785.00 | 3,070.00 | 3,180.00 | - | 3.25% | 1,686,115 |
Jul 4, 2025 | 3,130.00 | 3,135.00 | 3,080.00 | 3,080.00 | - | -1.75% | 12,078 |
Jul 3, 2025 | 3,090.00 | 3,135.00 | 3,070.00 | 3,135.00 | - | 1.46% | 13,691 |
Jul 2, 2025 | 3,105.00 | 3,105.00 | 3,045.00 | 3,090.00 | - | - | 10,764 |
Jul 1, 2025 | 3,080.00 | 3,120.00 | 3,070.00 | 3,090.00 | - | 0.32% | 31,325 |
Jun 30, 2025 | 3,080.00 | 3,090.00 | 3,045.00 | 3,080.00 | - | - | 12,119 |
Jun 27, 2025 | 3,080.00 | 3,100.00 | 3,035.00 | 3,080.00 | - | -0.16% | 27,044 |
Jun 26, 2025 | 3,120.00 | 3,120.00 | 3,035.00 | 3,085.00 | - | -0.64% | 30,753 |
Jun 25, 2025 | 3,140.00 | 3,145.00 | 3,095.00 | 3,105.00 | - | -0.48% | 24,337 |
Jun 24, 2025 | 3,135.00 | 3,150.00 | 3,100.00 | 3,120.00 | - | 0.32% | 49,399 |
Jun 23, 2025 | 3,145.00 | 3,145.00 | 3,085.00 | 3,110.00 | - | -1.27% | 26,876 |
Jun 20, 2025 | 3,175.00 | 3,230.00 | 3,130.00 | 3,150.00 | - | -0.79% | 54,061 |
Jun 19, 2025 | 3,245.00 | 3,265.00 | 3,165.00 | 3,175.00 | - | -2.16% | 24,130 |
Jun 18, 2025 | 3,200.00 | 3,270.00 | 3,180.00 | 3,245.00 | - | 1.09% | 20,188 |
Jun 17, 2025 | 3,215.00 | 3,285.00 | 3,180.00 | 3,210.00 | - | -1.08% | 26,380 |
Jun 16, 2025 | 3,240.00 | 3,260.00 | 3,160.00 | 3,245.00 | - | -0.31% | 44,415 |
Jun 13, 2025 | 3,360.00 | 3,360.00 | 3,160.00 | 3,255.00 | - | -2.40% | 57,255 |
Jun 12, 2025 | 3,495.00 | 3,660.00 | 3,335.00 | 3,335.00 | - | -3.61% | 209,312 |
Jun 11, 2025 | 3,245.00 | 3,520.00 | 3,210.00 | 3,460.00 | - | 6.13% | 157,483 |
Jun 10, 2025 | 3,175.00 | 3,320.00 | 3,155.00 | 3,260.00 | - | 2.84% | 58,292 |
Jun 9, 2025 | 3,170.00 | 3,185.00 | 3,160.00 | 3,170.00 | - | - | 11,333 |
Jun 5, 2025 | 3,185.00 | 3,185.00 | 3,155.00 | 3,170.00 | - | 0.32% | 9,983 |
Jun 4, 2025 | 3,145.00 | 3,185.00 | 3,130.00 | 3,160.00 | - | 1.28% | 15,822 |
Jun 2, 2025 | 3,115.00 | 3,185.00 | 3,115.00 | 3,120.00 | - | -0.64% | 14,943 |
May 30, 2025 | 3,155.00 | 3,165.00 | 3,110.00 | 3,140.00 | - | -0.48% | 8,181 |
May 29, 2025 | 3,110.00 | 3,155.00 | 3,110.00 | 3,155.00 | - | 0.80% | 12,932 |
May 28, 2025 | 3,145.00 | 3,145.00 | 3,115.00 | 3,130.00 | - | -0.48% | 8,060 |