Dark

ATGN
ALTIGEN COMMUNS INC
stock OTC

EOD

Jul 30, 2026

0.4626USD-5.404%(-0.0264)6,538

Pre-market

0.00USD-100.000%(-0.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.485000	0.485000	0.462575	0.462575	-5.404%	6,538	0.000%
2026-07-29	0.489000	0.489000	0.489000	0.489000	+6.304%	1,000	-5.404%
2026-07-28	0.460000	0.466800	0.450000	0.460000	0.000%	66,334	+0.560%
2026-07-27	0.470000	0.477400	0.460000	0.460000	-2.128%	24,100	+0.560%
2026-07-23	0.472120	0.480600	0.470000	0.470000	-2.206%	16,500	-1.580%
2026-07-21	0.470000	0.480600	0.470000	0.480600	+1.523%	2,000	-3.751%
2026-07-15	0.473392	0.473392	0.473392	0.473392	+0.722%	1,910	-2.285%
2026-07-14	0.470000	0.470000	0.470000	0.470000	0.000%	3,050	-1.580%
2026-07-13	0.470000	0.470000	0.470000	0.470000	-0.494%	500	-1.580%
2026-07-10	0.472332	0.472332	0.472332	0.472332	-1.720%	3,000	-2.066%
2026-07-09	0.480600	0.480600	0.480600	0.480600	+2.255%	1,500	-3.751%
2026-07-08	0.470000	0.470000	0.470000	0.470000	-2.206%	300	-1.580%
2026-07-06	0.480700	0.480700	0.472862	0.480600	+2.255%	6,315	-3.751%
2026-07-02	0.472500	0.472500	0.470000	0.470000	-6.000%	31,210	-1.580%
2026-06-29	0.472500	0.500000	0.472500	0.500000	0.000%	5,736	-7.485%
2026-06-26	0.483500	0.500000	0.472500	0.500000	-1.961%	22,400	-7.485%
2026-06-25	0.472500	0.510000	0.472500	0.510000	0.000%	2,925	-9.299%
2026-06-22	0.500000	0.510000	0.490000	0.510000	0.000%	1,800	-9.299%
2026-06-18	0.502500	0.510000	0.480000	0.510000	-0.196%	20,385	-9.299%
2026-06-17	0.495400	0.520500	0.470100	0.511004	+3.150%	12,350	-9.477%
2026-06-16	0.475000	0.495400	0.475000	0.495400	0.000%	1,800	-6.626%
2026-06-15	0.475000	0.495400	0.475000	0.495400	+4.295%	5,690	-6.626%
2026-06-12	0.477500	0.477500	0.475000	0.475000	-3.061%	950	-2.616%
2026-06-11	0.465000	0.490000	0.465000	0.490000	-0.082%	2,200	-5.597%
2026-06-10	0.475000	0.495400	0.475000	0.490400	-1.009%	5,400	-5.674%
2026-06-09	0.450000	0.495400	0.450000	0.495400	+5.404%	2,501	-6.626%
2026-06-08	0.470000	0.480000	0.470000	0.470000	-4.082%	18,003	-1.580%
2026-06-04	0.465000	0.490000	0.465000	0.490000	-2.000%	9,899	-5.597%
2026-06-03	0.465000	0.500000	0.465000	0.500000	0.000%	8,014	-7.485%
2026-06-02	0.480000	0.500000	0.480000	0.500000	+4.167%	52,186	-7.485%
2026-06-01	0.470000	0.495000	0.470000	0.480000	0.000%	6,755	-3.630%
2026-05-29	0.480000	0.480000	0.480000	0.480000	+1.053%	36,005	-3.630%
2026-05-28	0.475000	0.475000	0.475000	0.475000	-0.021%	398	-2.616%
2026-05-27	0.484900	0.520000	0.475000	0.475100	-8.705%	7,115	-2.636%
2026-05-21	0.497700	0.520400	0.497700	0.520400	+0.970%	1,451	-11.112%
2026-05-20	0.520000	0.520000	0.475100	0.515400	-1.264%	4,002	-10.249%
2026-05-19	0.470000	0.522700	0.470000	0.522000	+2.353%	29,901	-11.384%
2026-05-18	0.510000	0.510000	0.510000	0.510000	0.000%	800	-9.299%
2026-05-14	0.470000	0.510000	0.470000	0.510000	+5.503%	31,500	-9.299%
2026-05-11	0.456860	0.492080	0.456860	0.483397	+5.361%	96,801	-4.307%
2026-05-08	0.438900	0.458800	0.432500	0.458800	+4.770%	46,502	+0.823%
2026-05-07	0.437913	0.437913	0.437913	0.437913	+1.218%	2,000	+5.632%
2026-05-01	0.434260	0.434260	0.432642	0.432642	-1.390%	11,550	+6.919%
2026-04-30	0.438740	0.438740	0.438740	0.438740	-0.400%	400	+5.433%
2026-04-28	0.440500	0.440500	0.440500	0.440500	+0.916%	2,005	+5.011%
2026-04-27	0.434260	0.436500	0.434260	0.436500	-0.886%	1,150	+5.974%
2026-04-24	0.440400	0.440400	0.440400	0.440400	0.000%	2,500	+5.035%
2026-04-22	0.440400	0.440400	0.440400	0.440400	0.000%	1,000	+5.035%
2026-04-21	0.435000	0.440400	0.430000	0.440400	+2.098%	85,355	+5.035%
2026-04-20	0.420000	0.436080	0.418200	0.431350	+4.448%	139,418	+7.239%
2026-04-17	0.414160	0.414400	0.412000	0.412980	-1.671%	15,534	+12.009%
2026-04-16	0.420000	0.420000	0.420000	0.420000	+2.190%	4,999	+10.137%
2026-04-14	0.411000	0.411000	0.411000	0.411000	-2.143%	1,001	+12.549%
2026-04-13	0.418000	0.420000	0.418000	0.420000	+0.719%	10,500	+10.137%
2026-04-10	0.420000	0.422200	0.417000	0.417000	-1.418%	9,400	+10.929%
2026-04-09	0.422000	0.423000	0.422000	0.423000	-1.628%	6,000	+9.356%
2026-04-08	0.415500	0.430000	0.410000	0.430000	+0.245%	123,167	+7.576%
2026-04-07	0.430000	0.430000	0.412000	0.428950	-2.066%	89,075	+7.839%
2026-04-06	0.420000	0.440000	0.420000	0.438000	-2.667%	18,700	+5.611%
2026-04-02	0.425000	0.450000	0.420000	0.450000	-1.099%	9,000	+2.794%
2026-03-31	0.430000	0.455000	0.430000	0.455000	+3.409%	1,120	+1.665%
2026-03-30	0.440000	0.470000	0.440000	0.440000	-6.510%	30,400	+5.131%
2026-03-27	0.485000	0.485000	0.452575	0.470640	+0.996%	3,000	-1.714%
2026-03-26	0.466000	0.466000	0.466000	0.466000	-6.134%	2,900	-0.735%
2026-03-25	0.496450	0.496450	0.496450	0.496450	+1.038%	1,000	-6.823%
2026-03-24	0.466000	0.491350	0.466000	0.491350	-3.657%	3,000	-5.856%
2026-03-23	0.479270	0.510000	0.479270	0.510000	0.000%	3,600	-9.299%
2026-03-20	0.510000	0.510000	0.510000	0.510000	+2.204%	4,000	-9.299%
2026-03-19	0.515000	0.515000	0.466000	0.499000	-1.035%	11,500	-7.300%
2026-03-18	0.504220	0.504220	0.504220	0.504220	+0.643%	2,000	-8.259%
2026-03-17	0.466000	0.501000	0.466000	0.501000	-0.186%	11,400	-7.670%
2026-03-16	0.484000	0.515000	0.467000	0.501932	+1.163%	8,640	-7.841%
2026-03-13	0.527678	0.527678	0.467900	0.496160	-4.585%	39,812	-6.769%
2026-03-12	0.550000	0.560000	0.520000	0.520000	-1.515%	7,115	-11.043%
2026-03-11	0.527000	0.540000	0.510000	0.528000	+0.190%	9,192	-12.391%
2026-03-10	0.470000	0.527000	0.470000	0.527000	+12.128%	43,988	-12.225%
2026-03-09	0.447000	0.470000	0.447000	0.470000	+1.097%	20,000	-1.580%
2026-03-06	0.459900	0.464900	0.459900	0.464900	0.000%	10,000	-0.500%
2026-03-04	0.420000	0.464900	0.420000	0.464900	+4.707%	28,776	-0.500%
2026-03-03	0.444000	0.444000	0.444000	0.444000	0.000%	4,000	+4.184%
2026-03-02	0.350000	0.452850	0.350000	0.444000	-1.954%	95,600	+4.184%
2026-02-27	0.447000	0.465000	0.420000	0.452850	-1.340%	9,080	+2.148%
2026-02-26	0.442280	0.459000	0.442280	0.459000	-0.196%	6,000	+0.779%
2026-02-25	0.459900	0.459900	0.459900	0.459900	+1.077%	10,000	+0.582%
2026-02-23	0.460500	0.460500	0.417000	0.455000	+0.735%	10,418	+1.665%
2026-02-20	0.435000	0.451681	0.430000	0.451681	-1.099%	16,900	+2.412%
2026-02-19	0.456600	0.456700	0.456600	0.456700	+9.784%	5,002	+1.286%
2026-02-18	0.420000	0.421940	0.415000	0.416000	-1.985%	81,829	+11.196%
2026-02-17	0.441100	0.450000	0.415000	0.424423	-2.862%	24,000	+8.989%
2026-02-12	0.436927	0.436927	0.436927	0.436927	-2.689%	1,000	+5.870%
2026-02-11	0.423738	0.449450	0.423738	0.449000	+3.935%	15,310	+3.023%
2026-02-10	0.430000	0.440000	0.426600	0.432000	0.000%	51,200	+7.078%
2026-02-09	0.423300	0.441000	0.423300	0.432000	+3.597%	43,021	+7.078%
2026-02-06	0.415100	0.417000	0.410600	0.417000	-0.120%	54,711	+10.929%
2026-02-05	0.415940	0.430000	0.407500	0.417500	+3.727%	39,500	+10.796%
2026-02-04	0.412500	0.417375	0.392500	0.402500	-2.424%	378,405	+14.925%
2026-02-03	0.432000	0.432000	0.412500	0.412500	+0.610%	23,022	+12.139%
2026-02-02	0.444410	0.444410	0.410000	0.410000	-8.138%	14,279	+12.823%
2026-01-30	0.432000	0.449900	0.432000	0.446320	+3.198%	25,500	+3.642%
2026-01-29	0.430000	0.439950	0.412000	0.432488	+0.579%	26,269	+6.957%
2026-01-28	0.425000	0.430000	0.402200	0.430000	+1.176%	14,685	+7.576%
2026-01-27	0.430000	0.450000	0.425000	0.425000	-2.383%	79,578	+8.841%
2026-01-26	0.440000	0.440000	0.430000	0.435373	-1.052%	42,510	+6.248%
2026-01-23	0.440000	0.440750	0.440000	0.440000	+0.457%	6,000	+5.131%
2026-01-22	0.435000	0.438000	0.435000	0.438000	-0.455%	4,000	+5.611%
2026-01-21	0.432000	0.440000	0.430000	0.440000	+2.326%	16,908	+5.131%
2026-01-20	0.440000	0.449155	0.425000	0.430000	-2.273%	89,442	+7.576%
2026-01-16	0.440500	0.440500	0.440000	0.440000	-0.227%	28,500	+5.131%
2026-01-15	0.450000	0.450000	0.441000	0.441000	-2.000%	4,208	+4.892%
2026-01-14	0.440775	0.450000	0.440000	0.450000	+1.678%	22,905	+2.794%
2026-01-13	0.442573	0.442573	0.442573	0.442573	+0.373%	500	+4.519%
2026-01-12	0.443100	0.443100	0.440000	0.440930	-0.075%	4,476	+4.909%
2026-01-09	0.441420	0.441420	0.441263	0.441263	-0.415%	13,015	+4.830%
2026-01-08	0.443100	0.443100	0.442890	0.443100	+0.158%	7,638	+4.395%
2026-01-07	0.442400	0.442400	0.442400	0.442400	-1.250%	3,006	+4.560%
2026-01-06	0.448000	0.448000	0.441600	0.448000	+0.224%	23,495	+3.253%
2026-01-05	0.448900	0.449000	0.447000	0.447000	-0.445%	24,000	+3.484%
2026-01-02	0.439000	0.449000	0.439000	0.449000	+5.399%	18,000	+3.023%
2025-12-31	0.430000	0.440000	0.426000	0.426000	-5.312%	122,250	+8.586%
2025-12-30	0.458217	0.458217	0.431100	0.449900	-0.619%	51,882	+2.817%
2025-12-29	0.440000	0.459000	0.430000	0.452700	-3.148%	113,100	+2.181%
2025-12-24	0.461000	0.467412	0.440000	0.467412	+1.099%	113,208	-1.035%
2025-12-23	0.478000	0.480000	0.462330	0.462330	-2.667%	68,308	+0.053%
2025-12-22	0.494920	0.495000	0.466000	0.475000	-3.061%	46,501	-2.616%
2025-12-19	0.540000	0.540000	0.490000	0.490000	-6.489%	77,645	-5.597%
2025-12-18	0.620000	0.630000	0.524000	0.524000	-18.885%	34,333	-11.722%
2025-12-17	0.570000	0.646000	0.523100	0.646000	+13.333%	98,012	-28.394%
2025-12-16	0.549235	0.570000	0.525000	0.570000	+4.491%	53,041	-18.846%
2025-12-15	0.538750	0.550000	0.535000	0.545500	+0.276%	19,911	-15.202%
2025-12-12	0.540000	0.544000	0.535000	0.544000	+0.722%	27,172	-14.968%
2025-12-11	0.563250	0.565000	0.540100	0.540100	-6.879%	14,000	-14.354%
2025-12-08	0.599780	0.599780	0.552100	0.580000	+0.887%	17,509	-20.246%
2025-12-05	0.552000	0.589200	0.552000	0.574900	-0.312%	12,700	-19.538%
2025-12-04	0.574600	0.576700	0.541000	0.576700	+6.599%	6,334	-19.789%
2025-12-03	0.560000	0.589000	0.540000	0.541000	-5.749%	63,004	-14.496%
2025-12-02	0.537000	0.580000	0.537000	0.574000	-1.712%	5,000	-19.412%
2025-12-01	0.542500	0.584000	0.542500	0.584000	+0.864%	2,000	-20.792%
2025-11-28	0.545000	0.579000	0.545000	0.579000	0.000%	12,700	-20.108%
2025-11-26	0.560000	0.579000	0.550000	0.579000	+3.393%	30,000	-20.108%
2025-11-25	0.560000	0.562000	0.560000	0.560000	-0.356%	21,778	-17.397%
2025-11-24	0.560500	0.570000	0.560000	0.562000	+0.357%	14,733	-17.691%
2025-11-21	0.560000	0.589000	0.560000	0.560000	-1.021%	20,800	-17.397%
2025-11-20	0.589100	0.589100	0.560000	0.565777	-2.023%	19,272	-18.241%
2025-11-19	0.585400	0.585400	0.560000	0.577460	-2.932%	8,492	-19.895%
2025-11-17	0.570000	0.610000	0.562500	0.594900	-0.833%	20,942	-22.243%
2025-11-14	0.605100	0.610000	0.579975	0.599900	+5.246%	9,829	-22.891%
2025-11-13	0.570000	0.605100	0.570000	0.570000	+0.529%	19,826	-18.846%
2025-11-12	0.570000	0.571680	0.562500	0.567000	-2.241%	30,370	-18.417%
2025-11-11	0.583000	0.583000	0.569575	0.580000	0.000%	15,600	-20.246%
2025-11-10	0.571689	0.580000	0.564500	0.580000	+2.655%	14,203	-20.246%
2025-11-07	0.560100	0.589890	0.560100	0.565000	-4.189%	25,500	-18.128%
2025-11-06	0.584000	0.600000	0.560100	0.589700	+0.976%	81,225	-21.558%
2025-11-05	0.594000	0.596800	0.584000	0.584000	-1.684%	35,092	-20.792%
2025-11-04	0.600000	0.605100	0.594000	0.594000	-0.419%	56,026	-22.125%
2025-11-03	0.605017	0.605017	0.591391	0.596500	-1.891%	23,089	-22.452%
2025-10-31	0.606000	0.608000	0.606000	0.608000	+0.165%	1,400	-23.919%
2025-10-30	0.607000	0.607000	0.607000	0.607000	+0.165%	850	-23.793%
2025-10-29	0.610000	0.610000	0.606000	0.606000	-1.303%	7,005	-23.667%
2025-10-28	0.614000	0.614000	0.605000	0.614000	-4.510%	3,000	-24.662%
2025-10-24	0.621000	0.665000	0.605000	0.643000	+6.415%	25,300	-28.060%
2025-10-23	0.623000	0.627500	0.593200	0.604240	-3.322%	14,435	-23.445%
2025-10-21	0.625000	0.626500	0.625000	0.625000	-0.778%	10,300	-25.988%
2025-10-20	0.590000	0.630000	0.590000	0.629900	-0.016%	30,428	-26.564%
2025-10-17	0.610000	0.640000	0.585000	0.630000	+3.067%	168,950	-26.575%
2025-10-16	0.619600	0.619600	0.610000	0.611250	-1.411%	12,491	-24.323%
2025-10-15	0.610000	0.620000	0.610000	0.620000	-0.322%	6,463	-25.391%
2025-10-14	0.610000	0.622000	0.610000	0.622000	+1.221%	2,148	-25.631%
2025-10-13	0.612000	0.622000	0.610000	0.614500	-2.150%	16,000	-24.723%
2025-10-10	0.610000	0.628000	0.610000	0.628000	+1.700%	2,670	-26.342%
2025-10-09	0.612000	0.620000	0.612000	0.617500	+0.407%	8,600	-25.089%
2025-10-08	0.616000	0.619150	0.615000	0.615000	-0.806%	23,275	-24.785%
2025-10-07	0.620000	0.622370	0.615000	0.620000	-0.318%	45,693	-25.391%
2025-10-06	0.621000	0.627900	0.620000	0.621975	+0.099%	4,919	-25.628%
2025-10-03	0.625400	0.625400	0.610000	0.621360	-0.428%	57,590	-25.554%
2025-10-02	0.621700	0.634220	0.620000	0.624029	-0.553%	3,398	-25.873%
2025-10-01	0.640000	0.640000	0.610000	0.627500	+0.240%	14,326	-26.283%
2025-09-30	0.610000	0.640000	0.610000	0.626000	-2.188%	17,250	-26.106%
2025-09-29	0.610000	0.640000	0.610000	0.640000	+4.302%	26,970	-27.723%
2025-09-26	0.610000	0.643700	0.610000	0.613600	+1.087%	34,895	-24.613%
2025-09-25	0.620000	0.630000	0.605000	0.607000	-2.097%	19,955	-23.793%
2025-09-24	0.620000	0.620000	0.611000	0.620000	+1.639%	94,274	-25.391%
2025-09-23	0.615000	0.615000	0.605000	0.610000	-1.613%	42,900	-24.168%
2025-09-22	0.625000	0.640000	0.620000	0.620000	-1.743%	126,625	-25.391%
2025-09-19	0.649700	0.649700	0.629000	0.631000	-1.606%	19,009	-26.692%
2025-09-18	0.644700	0.650000	0.640000	0.641300	-0.604%	37,707	-27.869%
2025-09-17	0.635700	0.649000	0.630000	0.645200	+0.197%	10,050	-28.305%
2025-09-16	0.646000	0.650000	0.643930	0.643930	+2.211%	7,500	-28.164%
2025-09-15	0.655000	0.655000	0.620000	0.630000	0.000%	79,178	-26.575%
2025-09-12	0.630000	0.680000	0.630000	0.630000	0.000%	48,202	-26.575%
2025-09-11	0.656250	0.661500	0.630000	0.630000	-5.263%	3,284	-26.575%
2025-09-10	0.669700	0.669700	0.610500	0.665000	-0.702%	56,200	-30.440%
2025-09-09	0.640000	0.669700	0.610600	0.669700	+0.752%	6,800	-30.928%
2025-09-08	0.620000	0.664700	0.605500	0.664700	+1.558%	99,172	-30.408%
2025-09-05	0.620100	0.659400	0.620000	0.654500	-0.168%	15,240	-29.324%
2025-09-04	0.620000	0.655600	0.620000	0.655600	+3.082%	41,190	-29.442%
2025-09-03	0.618000	0.636000	0.618000	0.636000	+3.408%	16,018	-27.268%
2025-09-02	0.613000	0.633000	0.605100	0.615040	+0.333%	32,181	-24.789%
2025-08-29	0.639700	0.639700	0.605100	0.613000	-1.129%	9,399	-24.539%
2025-08-28	0.648000	0.648000	0.605000	0.620000	-3.876%	57,130	-25.391%
2025-08-27	0.612000	0.645000	0.612000	0.645000	+2.430%	16,504	-28.283%
2025-08-26	0.625350	0.629700	0.610000	0.629700	+1.515%	19,146	-26.540%
2025-08-25	0.620300	0.620300	0.620300	0.620300	+0.874%	3,052	-25.427%
2025-08-22	0.630000	0.660000	0.610000	0.614925	+1.006%	26,082	-24.775%
2025-08-21	0.607200	0.608800	0.607200	0.608800	-7.758%	4,662	-24.019%
2025-08-20	0.660000	0.660000	0.660000	0.660000	0.000%	515	-29.913%
2025-08-19	0.620000	0.679600	0.620000	0.660000	+5.600%	25,588	-29.913%
2025-08-18	0.625000	0.625000	0.625000	0.625000	-0.794%	8,070	-25.988%
2025-08-15	0.635000	0.640000	0.600000	0.630000	+5.000%	38,250	-26.575%
2025-08-14	0.640100	0.640100	0.590000	0.600000	-6.698%	134,250	-22.904%
2025-08-13	0.635000	0.674900	0.635000	0.643070	-1.051%	37,063	-28.068%
2025-08-12	0.630100	0.650000	0.617500	0.649900	+2.346%	83,120	-28.824%
2025-08-11	0.655050	0.655050	0.633000	0.635000	-5.224%	47,754	-27.154%
2025-08-08	0.640000	0.670000	0.619900	0.670000	+3.900%	51,190	-30.959%
2025-08-07	0.689700	0.689700	0.640000	0.644850	-6.503%	26,274	-28.266%
2025-08-06	0.700000	0.720000	0.635100	0.689700	+6.108%	52,545	-32.931%
2025-08-05	0.591500	0.700000	0.590000	0.650000	+10.544%	153,622	-28.835%
2025-08-04	0.610000	0.610000	0.587900	0.588000	-2.609%	126,510	-21.331%
2025-08-01	0.610000	0.628000	0.590000	0.603750	-1.008%	112,909	-23.383%
2025-07-31	0.599900	0.609900	0.590000	0.609900	+2.004%	7,289	-24.156%
2025-07-30	0.590100	0.610000	0.590100	0.597920	-1.771%	16,949	-22.636%
2025-07-29	0.600000	0.608700	0.590000	0.608700	+2.045%	32,002	-24.006%
2025-07-28	0.590000	0.603990	0.590000	0.596500	-2.004%	12,925	-22.452%
2025-07-25	0.596780	0.608700	0.595320	0.608700	+2.298%	16,059	-24.006%
2025-07-24	0.602390	0.609800	0.585100	0.595028	-1.624%	25,502	-22.260%
2025-07-23	0.585100	0.609800	0.585100	0.604850	-0.812%	43,254	-23.522%
2025-07-22	0.600000	0.609800	0.589800	0.609800	+3.356%	16,550	-24.143%
2025-07-21	0.609900	0.610000	0.590000	0.590000	-1.580%	26,355	-21.597%
2025-07-18	0.599350	0.609500	0.595000	0.599470	+0.394%	26,983	-22.836%
2025-07-17	0.600000	0.603800	0.597120	0.597120	-1.725%	9,500	-22.532%
2025-07-16	0.598040	0.607600	0.598040	0.607600	+1.182%	4,500	-23.868%
2025-07-15	0.602400	0.602400	0.600500	0.600500	-1.557%	9,780	-22.968%
2025-07-14	0.627700	0.627700	0.601000	0.610000	+3.390%	7,000	-24.168%
2025-07-11	0.587600	0.624000	0.580000	0.590000	-3.358%	223,300	-21.597%
2025-07-10	0.610000	0.622000	0.610000	0.610500	+0.082%	52,030	-24.230%
2025-07-09	0.606210	0.620000	0.597000	0.610000	+1.667%	62,611	-24.168%
2025-07-08	0.608000	0.627700	0.590000	0.600000	0.000%	84,913	-22.904%
2025-07-07	0.590000	0.609900	0.572500	0.600000	+1.695%	26,806	-22.904%
2025-07-03	0.590300	0.609900	0.570132	0.590000	-1.187%	78,846	-21.597%
2025-07-02	0.620000	0.620000	0.590000	0.597090	-3.695%	64,978	-22.528%
2025-07-01	0.627700	0.627700	0.620000	0.620000	+1.390%	23,000	-25.391%
2025-06-30	0.621925	0.627700	0.611500	0.611500	-2.581%	26,046	-24.354%
2025-06-27	0.624930	0.627700	0.620000	0.627700	+0.112%	16,251	-26.306%
2025-06-26	0.615860	0.640000	0.600500	0.627000	+4.413%	22,000	-26.224%
2025-06-25	0.610000	0.620000	0.600500	0.600500	-1.557%	18,270	-22.968%
2025-06-24	0.609700	0.615000	0.595000	0.610000	+0.524%	34,916	-24.168%
2025-06-23	0.608500	0.610000	0.565000	0.606820	+1.137%	81,645	-23.771%
2025-06-20	0.585570	0.610000	0.560800	0.600000	+4.348%	129,337	-22.904%
2025-06-18	0.575220	0.575220	0.543000	0.575000	+1.322%	46,212	-19.552%
2025-06-17	0.578775	0.580000	0.557100	0.567500	-2.583%	33,015	-18.489%
2025-06-16	0.600000	0.600000	0.554900	0.582550	-1.263%	27,500	-20.595%
2025-06-13	0.604000	0.604800	0.590000	0.590000	-2.318%	16,591	-21.597%
2025-06-12	0.576870	0.609700	0.576870	0.604000	+5.965%	20,546	-23.415%
2025-06-11	0.552500	0.605500	0.552500	0.570000	+3.636%	70,424	-18.846%
2025-06-10	0.562500	0.572000	0.550000	0.550000	-3.365%	48,015	-15.895%
2025-06-09	0.561200	0.570000	0.561000	0.569150	+0.717%	50,771	-18.725%
2025-06-06	0.615910	0.621820	0.562100	0.565100	-8.263%	76,699	-18.143%
2025-06-05	0.629600	0.629600	0.610000	0.616000	+1.033%	9,400	-24.907%
2025-06-04	0.604700	0.609700	0.600000	0.609700	+1.617%	14,100	-24.131%
2025-06-03	0.609700	0.609700	0.560000	0.600000	+11.111%	13,367	-22.904%
2025-06-02	0.550975	0.550975	0.540000	0.540000	-3.520%	1,922	-14.338%
2025-05-30	0.550000	0.559700	0.525100	0.559700	+1.764%	46,857	-17.353%
2025-05-29	0.541000	0.550000	0.541000	0.550000	-1.978%	30,200	-15.895%
2025-05-28	0.594700	0.596000	0.561100	0.561100	-6.483%	3,100	-17.559%
2025-05-27	0.582870	0.600000	0.550100	0.600000	+1.695%	10,500	-22.904%
2025-05-23	0.595000	0.595000	0.590000	0.590000	-3.279%	5,160	-21.597%
2025-05-22	0.570050	0.610000	0.541100	0.610000	+9.762%	11,000	-24.168%
2025-05-21	0.535000	0.561000	0.535000	0.555750	+2.442%	12,400	-16.766%
2025-05-20	0.521000	0.542500	0.517080	0.542500	+5.340%	22,987	-14.733%
2025-05-16	0.520000	0.520000	0.515000	0.515000	-5.729%	23,510	-10.180%
2025-05-15	0.546300	0.546300	0.546300	0.546300	+3.329%	1,000	-15.326%
2025-05-14	0.530000	0.530000	0.528700	0.528700	+1.673%	13,000	-12.507%
2025-05-13	0.530050	0.530100	0.516000	0.520000	-1.905%	40,304	-11.043%
2025-05-12	0.510000	0.537825	0.510000	0.530100	+3.941%	22,701	-12.738%
2025-05-09	0.519000	0.525000	0.510000	0.510000	-6.250%	104,210	-9.299%
2025-05-08	0.526250	0.544000	0.511000	0.544000	-0.183%	48,470	-14.968%
2025-05-07	0.560000	0.560000	0.530000	0.545000	-2.504%	32,398	-15.124%
2025-05-06	0.571000	0.575800	0.536200	0.559000	-5.254%	60,050	-17.250%
2025-05-05	0.595000	0.595000	0.590000	0.590000	+1.724%	11,899	-21.597%
2025-05-02	0.570000	0.595000	0.550000	0.580000	+1.665%	121,570	-20.246%
2025-05-01	0.520000	0.570500	0.520000	0.570500	+7.642%	30,648	-18.918%
2025-04-30	0.514500	0.531950	0.510000	0.530000	+4.485%	41,825	-12.722%
2025-04-29	0.496520	0.507250	0.483100	0.507250	+5.021%	60,640	-8.807%
2025-04-28	0.494925	0.499900	0.482000	0.483000	-0.155%	17,964	-4.229%
2025-04-25	0.459100	0.499900	0.450000	0.483750	+0.781%	21,406	-4.377%
2025-04-24	0.499900	0.499900	0.480000	0.480000	+1.970%	28,618	-3.630%
2025-04-23	0.439950	0.470725	0.439950	0.470725	+9.764%	45,457	-1.731%
2025-04-22	0.445700	0.446000	0.420000	0.428850	-2.534%	135,490	+7.864%
2025-04-21	0.426000	0.446000	0.420025	0.440000	+3.044%	178,843	+5.131%
2025-04-17	0.390000	0.427000	0.388530	0.427000	+10.880%	74,800	+8.331%
2025-04-16	0.395000	0.437200	0.385100	0.385100	-4.317%	5,100	+20.118%
2025-04-15	0.415000	0.415000	0.390000	0.402475	+0.619%	3,400	+14.933%
2025-04-14	0.400000	0.402475	0.390000	0.400000	+1.523%	23,865	+15.644%
2025-04-11	0.399000	0.440000	0.385000	0.394000	-3.902%	26,383	+17.405%
2025-04-10	0.434000	0.434000	0.403200	0.410000	-6.818%	14,650	+12.823%
2025-04-09	0.361100	0.440000	0.325550	0.440000	+18.919%	197,716	+5.131%
2025-04-08	0.410000	0.439860	0.370000	0.370000	-15.833%	166,026	+25.020%
2025-04-07	0.419000	0.440000	0.378200	0.439600	-0.700%	113,900	+5.226%
2025-04-04	0.470000	0.470000	0.442700	0.442700	-5.809%	56,530	+4.489%
2025-04-03	0.510000	0.510000	0.470000	0.470000	-7.843%	140,340	-1.580%
2025-04-02	0.510000	0.510000	0.498000	0.510000	+4.082%	7,931	-9.299%
2025-04-01	0.503940	0.503940	0.490000	0.490000	-4.297%	16,317	-5.597%
2025-03-31	0.511000	0.539000	0.495000	0.512000	-0.775%	40,209	-9.653%
2025-03-28	0.517500	0.539000	0.511000	0.516000	-0.769%	12,392	-10.354%
2025-03-27	0.530000	0.530000	0.520000	0.520000	-2.439%	23,743	-11.043%
2025-03-26	0.530000	0.533000	0.530000	0.533000	+2.010%	17,000	-13.213%
2025-03-25	0.525000	0.530000	0.522500	0.522500	0.000%	18,667	-11.469%
2025-03-24	0.530000	0.540000	0.521000	0.522500	-3.259%	99,800	-11.469%
2025-03-21	0.535000	0.541000	0.535000	0.540100	+1.906%	5,354	-14.354%
2025-03-20	0.541000	0.541000	0.530000	0.530000	-2.033%	13,350	-12.722%
2025-03-19	0.532000	0.541000	0.530000	0.541000	+0.782%	12,300	-14.496%
2025-03-18	0.540000	0.540000	0.536700	0.536800	+1.283%	3,501	-13.827%
2025-03-17	0.550000	0.559700	0.530000	0.530000	-4.332%	83,542	-12.722%
2025-03-14	0.583200	0.583200	0.542500	0.554000	-4.483%	133,596	-16.503%
2025-03-13	0.586250	0.586250	0.580000	0.580000	-2.521%	38,100	-20.246%
2025-03-12	0.593000	0.595000	0.587500	0.595000	+0.847%	67,154	-22.256%
2025-03-11	0.585000	0.594000	0.585000	0.590000	0.000%	45,987	-21.597%
2025-03-10	0.590000	0.595000	0.585000	0.590000	-3.279%	131,112	-21.597%
2025-03-07	0.592000	0.610000	0.590000	0.610000	+0.544%	12,120	-24.168%
2025-03-06	0.590000	0.606700	0.580000	0.606700	+2.831%	91,656	-23.756%
2025-03-05	0.592000	0.594000	0.590000	0.590000	0.000%	24,817	-21.597%
2025-03-04	0.600000	0.600000	0.590000	0.590000	0.000%	42,835	-21.597%
2025-03-03	0.616200	0.620000	0.590000	0.590000	-4.839%	87,992	-21.597%
2025-02-28	0.650175	0.650175	0.612400	0.620000	-4.707%	44,957	-25.391%
2025-02-27	0.650000	0.652200	0.650000	0.650625	-0.096%	16,451	-28.903%
2025-02-26	0.653025	0.653025	0.650625	0.651250	-0.192%	13,353	-28.971%
2025-02-25	0.695000	0.695000	0.652500	0.652500	+1.794%	23,899	-29.107%
2025-02-24	0.649900	0.723550	0.641000	0.641000	-0.156%	19,325	-27.835%
2025-02-21	0.650000	0.650000	0.642000	0.642000	+0.234%	20,791	-27.948%
2025-02-20	0.649600	0.660000	0.625700	0.640500	-1.462%	6,325	-27.779%
2025-02-19	0.660000	0.689000	0.649600	0.650000	-1.366%	51,810	-28.835%
2025-02-18	0.620000	0.659000	0.620000	0.659000	+6.290%	85,472	-29.807%
2025-02-13	0.650000	0.650000	0.610000	0.620000	0.000%	10,489	-25.391%
2025-02-12	0.620000	0.620000	0.610000	0.620000	-4.615%	10,354	-25.391%
2025-02-11	0.605500	0.653880	0.605500	0.650000	+4.839%	23,245	-28.835%
2025-02-10	0.640000	0.650000	0.614650	0.620000	+1.773%	18,445	-25.391%
2025-02-07	0.605500	0.623000	0.605500	0.609200	-4.813%	11,094	-24.068%
2025-02-06	0.610000	0.640000	0.610000	0.640000	+4.490%	11,000	-27.723%
2025-02-05	0.612500	0.612500	0.605000	0.612500	0.000%	651	-24.478%
2025-02-04	0.610000	0.630000	0.561500	0.612500	-3.543%	12,500	-24.478%
2025-02-03	0.630000	0.635000	0.576200	0.635000	+0.794%	84,933	-27.154%
2025-01-31	0.615000	0.669700	0.600100	0.630000	+3.160%	59,291	-26.575%
2025-01-30	0.626965	0.650000	0.610700	0.610700	-1.500%	27,648	-24.255%
2025-01-29	0.610000	0.620000	0.604080	0.620000	-1.965%	11,313	-25.391%
2025-01-28	0.625000	0.632425	0.615000	0.632425	+1.188%	43,699	-26.857%
2025-01-27	0.617000	0.640000	0.617000	0.625000	+0.806%	24,889	-25.988%
2025-01-24	0.630000	0.632500	0.620000	0.620000	-1.587%	38,895	-25.391%
2025-01-23	0.640000	0.640000	0.630000	0.630000	-3.077%	25,422	-26.575%
2025-01-22	0.662000	0.662000	0.650000	0.650000	-1.515%	24,100	-28.835%
2025-01-21	0.650000	0.670000	0.650000	0.660000	-1.434%	36,670	-29.913%
2025-01-16	0.620000	0.669600	0.620000	0.669600	+8.223%	24,761	-30.918%
2025-01-15	0.621000	0.629900	0.610000	0.618725	-0.606%	41,105	-25.237%
2025-01-14	0.622575	0.627200	0.620100	0.622500	-1.190%	48,768	-25.691%
2025-01-13	0.648750	0.650000	0.624755	0.630000	-4.545%	71,116	-26.575%
2025-01-10	0.655250	0.660000	0.630000	0.660000	0.000%	96,148	-29.913%
2025-01-08	0.680000	0.699700	0.636000	0.660000	-2.941%	40,206	-29.913%
2025-01-07	0.676300	0.680000	0.641200	0.680000	+1.477%	88,621	-31.974%
2025-01-06	0.700000	0.700000	0.666000	0.670100	-4.271%	88,585	-30.969%
2025-01-03	0.710000	0.748500	0.700000	0.700000	-2.355%	96,957	-33.918%
2025-01-02	0.730000	0.735000	0.713000	0.716880	-1.120%	40,789	-35.474%
2024-12-31	0.742500	0.742700	0.690500	0.725000	-0.263%	75,533	-36.197%
2024-12-30	0.730000	0.753800	0.725500	0.726915	-0.100%	28,276	-36.365%
2024-12-27	0.720000	0.753900	0.720000	0.727644	+1.410%	28,394	-36.428%
2024-12-26	0.716305	0.717525	0.710100	0.717525	-0.235%	25,650	-35.532%
2024-12-24	0.729465	0.730000	0.691000	0.719215	-0.248%	27,323	-35.683%
2024-12-23	0.701700	0.740000	0.691700	0.721000	+0.139%	46,315	-35.843%
2024-12-20	0.735850	0.753900	0.710000	0.720000	-1.370%	32,640	-35.753%
2024-12-19	0.680000	0.749500	0.674800	0.730000	+0.551%	117,008	-36.634%
2024-12-18	0.782880	0.782880	0.726000	0.726000	-6.262%	16,067	-36.284%
2024-12-17	0.780000	0.780000	0.761000	0.774500	-0.692%	80,956	-40.274%
2024-12-16	0.819700	0.819700	0.750750	0.779900	-1.278%	196,016	-40.688%

.dark-mode .J73KQC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J73KQC{ color: #333333; background-color: white; border: 2px solid #333333; }ATGNALTIGEN COMMUNS INCstock OTC

ATGN
ALTIGEN COMMUNS INC
stock OTC