We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MicroAlgo Inc | NASDAQ:MLGO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.08 | 2.02% | 4.05 | 4.04 | 4.06 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.20 | 3.8728 | 4.02 | 953,858 | 15:47:48 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Mar 2025 | 3.97 | -0.09 | -2.22% | 3.94 | 4.4298 | 2,455,317 |
| 14 Mar 2025 | 4.06 | 0.09 | 2.27% | 3.81 | 4.60 | 6,740,288 |
| 13 Mar 2025 | 3.97 | 0.01 | 0.25% | 3.8703 | 4.46 | 3,091,579 |
| 12 Mar 2025 | 3.96 | -0.04 | -1.00% | 3.75 | 4.35 | 2,350,703 |
| 11 Mar 2025 | 4.00 | 0.30 | 8.11% | 3.8501 | 4.62 | 13,496,619 |
| 10 Mar 2025 | 3.70 | -0.37 | -8.98% | 3.57 | 4.10 | 1,035,133 |
| 07 Mar 2025 | 4.065 | -0.40 | -8.86% | 4.02 | 4.80 | 1,843,715 |
| 06 Mar 2025 | 4.46 | -0.44 | -8.98% | 4.31 | 4.88 | 1,941,537 |
| 05 Mar 2025 | 4.90 | 0.75 | 18.07% | 4.03 | 5.45 | 9,914,853 |
| 04 Mar 2025 | 4.15 | 0.31 | 8.07% | 3.36 | 4.42 | 3,825,737 |
| 03 Mar 2025 | 3.84 | -0.33 | -7.91% | 3.71 | 4.18 | 3,292,075 |
| 28 Feb 2025 | 4.17 | -0.16 | -3.70% | 4.11 | 4.74 | 4,150,463 |
| 27 Feb 2025 | 4.33 | -0.03 | -0.69% | 4.05 | 5.74 | 23,180,996 |
| 26 Feb 2025 | 4.36 | -0.19 | -4.18% | 4.30 | 5.09 | 10,568,812 |
| 25 Feb 2025 | 4.55 | -0.01 | -0.22% | 3.85 | 5.30 | 23,862,751 |
| 24 Feb 2025 | 4.56 | -1.80 | -28.30% | 4.00 | 7.5699 | 55,201,127 |
| 21 Feb 2025 | 6.36 | 5.21 | 453.04% | 2.65 | 11.71 | 530,816,390 |
| 20 Feb 2025 | 1.15 | -0.06 | -4.96% | 1.11 | 1.24 | 21,578,714 |
| 19 Feb 2025 | 1.21 | -0.07 | -5.47% | 1.21 | 1.285 | 1,125,808 |
| 18 Feb 2025 | 1.28 | 0.02 | 1.59% | 1.25 | 1.3399 | 1,142,003 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.245 | 4.62 | 3.75 | 4.01 | 5,626,901 | -0.195 | -4.59% |
| 1 Month | 1.26 | 11.71 | 1.11 | 5.73 | 36,080,731 | 2.79 | 221.43% |
| 3 Months | 1.79 | 11.71 | 1.11 | 5.03 | 17,033,877 | 2.26 | 126.26% |
| 6 Months | 4.80 | 11.71 | 1.11 | 5.25 | 22,704,324 | -0.75 | -15.63% |
| 1 Year | 100.92 | 509.60 | 1.11 | 36.91 | 16,682,749 | -96.87 | -95.99% |
| 3 Years | 2,024.00 | 14,300.00 | 1.11 | 125.18 | 6,793,797 | -2,019.95 | -99.80% |
| 5 Years | 1,950.00 | 14,300.00 | 1.11 | 127.12 | 5,176,338 | -1,945.95 | -99.79% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
