ALTEOGEN Inc. - 196170.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	454,000	447,000	447,000	458,500	445,000	342,830
September 25, 2025	467,500	455,000	455,000	468,500	454,000	355,928
September 24, 2025	488,500	464,500	464,500	488,500	456,500	585,761
September 23, 2025	501,000	482,000	482,000	503,000	477,000	769,148
September 22, 2025	507,000	507,000	507,000	529,000	495,500	1.02M
September 19, 2025	469,500	472,500	472,500	482,000	467,500	408,279
September 18, 2025	480,000	473,500	473,500	486,000	468,000	272,340
September 17, 2025	503,000	473,000	473,000	503,000	473,000	425,687
September 16, 2025	492,000	493,000	493,000	494,500	485,500	208,686
September 15, 2025	495,000	491,500	491,500	497,000	488,000	223,630
September 12, 2025	478,000	491,500	491,500	496,500	475,500	444,178
September 11, 2025	483,000	473,000	473,000	485,500	473,000	440,534
September 10, 2025	481,500	486,000	486,000	491,500	480,000	355,255
September 09, 2025	475,000	476,500	476,500	481,500	462,000	390,490
September 08, 2025	489,000	478,000	478,000	489,500	471,500	290,240
September 05, 2025	466,000	475,500	475,500	477,000	461,000	285,892
September 04, 2025	463,500	467,500	467,500	472,500	460,500	230,518
September 03, 2025	460,500	463,500	463,500	464,500	455,000	200,650
September 02, 2025	461,500	462,500	462,500	465,500	451,500	307,086
September 01, 2025	452,000	455,000	455,000	470,000	451,500	689,011
August 29, 2025	437,500	438,500	438,500	446,500	430,000	471,583
August 28, 2025	426,500	418,000	418,000	426,500	417,000	202,873
August 27, 2025	438,500	423,000	423,000	444,000	422,000	419,680
August 26, 2025	432,500	442,500	442,500	451,000	430,500	339,775
August 25, 2025	435,500	438,000	438,000	443,500	431,000	258,652
August 22, 2025	407,000	422,000	422,000	435,500	407,000	396,638
August 21, 2025	420,000	405,500	405,500	424,000	403,500	307,329
August 20, 2025	419,000	421,000	421,000	422,500	414,000	260,582
August 19, 2025	440,000	426,500	426,500	442,500	422,000	333,411
August 18, 2025	443,000	439,500	439,500	452,000	437,000	286,733
August 14, 2025	437,500	437,000	437,000	444,500	426,000	598,207
August 13, 2025	444,000	449,000	449,000	454,500	436,500	377,503
August 12, 2025	434,500	434,500	434,500	448,500	430,500	279,411
August 11, 2025	429,000	430,000	430,000	438,000	419,500	245,615
August 08, 2025	432,000	430,000	430,000	441,000	429,000	204,033
August 07, 2025	440,000	432,000	432,000	441,000	429,500	227,422
August 06, 2025	436,000	439,500	439,500	444,000	434,000	255,714
August 05, 2025	444,500	444,000	444,000	451,500	435,500	338,463
August 04, 2025	427,500	432,000	432,000	440,500	422,500	322,662
August 01, 2025	439,000	422,000	422,000	440,500	421,000	458,857
July 31, 2025	452,500	454,000	454,000	455,500	440,500	316,316
July 30, 2025	464,500	451,500	451,500	467,500	451,000	233,175
July 29, 2025	457,500	456,500	456,500	459,000	445,000	306,441
July 28, 2025	469,500	457,000	457,000	470,500	455,500	229,753
July 25, 2025	473,000	462,000	462,000	475,500	461,000	311,679
July 24, 2025	481,500	477,000	477,000	488,500	477,000	231,218
July 23, 2025	483,500	479,000	479,000	484,000	472,500	218,595
July 22, 2025	483,500	476,000	476,000	502,000	473,000	483,111
July 21, 2025	482,000	481,000	481,000	488,000	475,000	248,725
July 18, 2025	492,000	490,000	490,000	508,000	484,000	478,686
July 17, 2025	482,000	488,500	488,500	493,000	480,000	413,223
July 16, 2025	460,000	486,000	486,000	498,000	457,000	929,323
July 15, 2025	445,500	469,000	469,000	469,000	441,500	749,330
July 14, 2025	444,500	445,000	445,000	447,000	435,000	267,180
July 11, 2025	447,500	439,000	439,000	451,000	437,000	364,090
July 10, 2025	435,000	449,000	449,000	453,000	424,500	918,273
July 09, 2025	417,500	423,500	423,500	427,000	413,000	390,085
July 08, 2025	411,000	419,000	419,000	419,500	407,000	413,321
July 07, 2025	371,500	417,000	417,000	417,000	371,500	1.01M
July 04, 2025	396,500	375,500	375,500	400,000	375,500	436,740

ALTEOGEN Inc. (196170.KQ) KOE