End of day Prices (full format), 150 Days for (1AI) ALGORAE PHARMACEUTICALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-13 Fri
| ###
| ###
| ###
| ###
| 86,776
| 0
| 74.9
| 74.9
| 0.0 |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
| 974,875
| 0
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| 0.0055
| 0.0055
| 0.0055
| 0.0055
|
|
| 69.9
| 69.9
| ### |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| 2,000,043
| 0
| 61.7
| 61.7
| 0.0 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2025-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2025-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| 11,481
| 0
| 76.5
| 76.5
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 472,383
| 0
| 1.5
| 1.5
| 0.0 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 3,070
| 0
| 70.3
| 70.3
| 0.0 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 58,680
| 0
| 60.1
| 60.1
| 0.0 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2025-May-05 Mon
| 0.0055
| 0.0055
| ###
| ###
| 50,357
| ###
| ###
| ###
| 0.0 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 1,455,146
| 0
| ###
| ###
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| 2,150,156
| 0
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 2,098,656
| 0
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| 0.0055
| 0.0055
|
|
| 6.2
| 6.2
| ### |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| 155,373
| 0
| 59.3
| 59.3
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 517,477
| 0
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| ###
| ###
| 5,942,221
| 0
| 71.2
| 71.2
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| 0.0055
| 0.0055
| 0.0055
| 0.0055
| 1,002,142
| ###
| 74.8
| 74.8
| ### |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 478
| 0
| 76.2
| 76.2
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| 0.0055
| 0.0055
| 0.0055
| 0.0055
| 414,175
| 2,277
| ###
| ###
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| 372
| 0
| 57.3
| 57.3
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| 1,390,820
| 0
| 69.8
| 69.8
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 803,028
| 0
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 3,046,028
| 0
| 99.1
| 99.1
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 303,685
| 0
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 425
| 0
| 70.2
| 70.2
| 0.0 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 3,255,772
| 0
| 1.0
| 1.0
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 239,953
| 0
| 1.1
| 1.1
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 2,439,984
| 0
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 341,345
| 0
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,720,976
| 0
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 1,196,429
| 0
| 1.6
| 1.6
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 712,776
| 0
| 95.9
| 95.9
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| 201,757
| 0
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 92,549
| 0
| 4.7
| 4.7
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 242
| 0
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| 554,142
| 0
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| 1,077,642
| 0
| ###
| ###
| 0.0 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
| 596,345
| 0
| ###
| ###
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| 131,375
| 0
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| 247,580
| 0
| 71.0
| 71.0
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| 2,398,421
| 0
| 98.3
| 98.3
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| 126,656
| 0
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 1,123,641
| 0
| 1.1
| 1.1
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 1,393,325
| 0
| 1.0
| 1.0
| 0.0 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 582
| 0
| 70.2
| 70.2
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| ###
| 0.0085
| ###
| ###
| 929,181
| 3,949
| 78.8
| 78.8
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| 967,142
| 0
| ###
| ###
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| 575,351
| 0
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,664,470
| 0
| 67.3
| 67.3
| 0.0 |
2024-Dec-04 Wed
| ###
| 0.0085
| ###
| 0.0085
|
|
| 92.1
| 92.1
| ### |
2024-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| ###
| 0.0085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2024-Nov-21 Thu
| ###
| ###
| ###
| ###
| 7,880,240
| 0
| ###
| ###
| 0.0 |
2024-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2024-Nov-19 Tue
| ###
| ###
| ###
| ###
| 644,646
| 0
| 62.7
| 62.7
| 0.0 |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,986,380
| 0
| 68.4
| 68.4
| 0.0 |
2024-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-12 Tue
| ###
| ###
| ###
| ###
| 4,542,524
| 0
| ###
| ###
| 0.0 |
2024-Nov-11 Mon
| ###
| ###
| ###
| ###
| 7,039,624
| 0
| ###
| ###
| 0.0 |
2024-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
| 131,324
| 0
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|