Advertisement
U.S. markets close in 5 hours 9 minutes

Agora, Inc. (API)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
2.5050-0.0050 (-0.20%)
As of 10:51AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.51002.56002.49002.50502.505032,674
Mar 27, 20242.50002.53002.48002.51002.5100150,600
Mar 26, 20242.57002.58802.51002.52002.5200114,100
Mar 25, 20242.51002.53002.48002.50002.500085,100
Mar 22, 20242.51002.54802.48002.52002.5200162,400
Mar 21, 20242.53002.53202.49002.51002.510091,500
Mar 20, 20242.50002.54002.48002.53002.5300141,400
Mar 19, 20242.50002.53002.48002.52002.520092,700
Mar 18, 20242.51002.54002.48002.53002.5300187,700
Mar 15, 20242.50002.54002.50002.52002.5200123,200
Mar 14, 20242.54002.56002.50002.52002.5200155,200
Mar 13, 20242.65002.69002.57002.57002.570096,300
Mar 12, 20242.63002.70002.62002.65002.6500135,300
Mar 11, 20242.61002.66002.59002.62002.6200113,400
Mar 08, 20242.66002.70002.59502.63002.6300172,300
Mar 07, 20242.71002.71002.62002.65002.6500181,200
Mar 06, 20242.74002.77702.68002.71002.7100131,500
Mar 05, 20242.70002.71002.62002.68002.6800187,700
Mar 04, 20242.69002.79002.68502.71002.7100231,500
Mar 01, 20242.75002.79002.64002.75002.7500266,800
Feb 29, 20242.99002.99002.62002.62002.62001,079,100
Feb 28, 20243.29003.29002.92403.00003.0000602,700
Feb 27, 20242.85003.29002.85003.27003.2700952,400
Feb 26, 20242.75002.80002.74502.75002.7500192,500
Feb 23, 20242.74002.79002.72002.75002.750096,200
Feb 22, 20242.76002.78002.71802.74002.7400227,100
Feb 21, 20242.75002.79002.73002.74002.7400142,400
Feb 20, 20242.85002.85002.72002.73002.7300142,000
Feb 16, 20242.85002.91002.82002.87002.870097,700
Feb 15, 20242.76002.87502.74002.86002.8600125,200
Feb 14, 20242.75002.89902.71502.74002.7400166,700
Feb 13, 20242.80002.84002.72502.73002.730067,000
Feb 12, 20242.79002.95002.79002.85002.8500116,400
Feb 09, 20242.89002.91002.86002.87002.870087,300
Feb 08, 20242.90002.99502.88002.88002.880084,400
Feb 07, 20242.98003.04502.91002.91002.9100101,800
Feb 06, 20242.94003.04502.90503.00003.0000210,300
Feb 05, 20242.95002.95002.85002.92002.9200147,100
Feb 02, 20242.89002.96002.86002.94002.9400554,900
Feb 01, 20242.81002.96002.79502.92002.9200407,700
Jan 31, 20242.72002.88002.72002.80002.8000237,300
Jan 30, 20242.75002.77002.74002.76002.7600156,500
Jan 29, 20242.72002.80002.68002.79002.7900136,100
Jan 26, 20242.68002.79002.61002.73002.7300246,500
Jan 25, 20242.75002.82802.72502.77002.7700340,500
Jan 24, 20242.67002.81502.67002.78002.7800762,000
Jan 23, 20242.61002.72502.55002.65002.6500232,100
Jan 22, 20242.53002.64002.53002.56002.5600283,300
Jan 19, 20242.59002.63502.56502.61002.6100190,900
Jan 18, 20242.62002.65002.59002.60002.6000147,100
Jan 17, 20242.56002.62502.56002.61002.6100172,000
Jan 16, 20242.70002.70002.59002.62002.6200332,900
Jan 12, 20242.75002.88002.71002.73002.7300219,500
Jan 11, 20242.58002.84002.57502.75002.75001,844,500
Jan 10, 20242.41002.57002.41002.56002.5600789,700
Jan 09, 20242.44002.45002.40002.43002.4300370,400
Jan 08, 20242.45002.48402.40002.45002.4500540,900
Jan 05, 20242.47002.52502.46002.46002.4600216,900
Jan 04, 20242.49002.53002.47102.49002.4900199,600
Jan 03, 20242.54002.56002.47002.51002.5100155,400
Jan 02, 20242.55002.60002.50002.50002.5000291,800
Dec 29, 20232.60002.66502.60002.63002.6300227,400
Dec 28, 20232.57002.65002.57002.62002.6200138,400
Dec 27, 20232.61002.63102.56002.56002.5600172,500
Dec 26, 20232.61002.68002.58002.58002.580073,700
Dec 22, 20232.63002.68002.58102.62002.6200245,900
Dec 21, 20232.65002.74002.63002.70002.7000206,000
Dec 20, 20232.75002.75002.61002.61002.6100186,400
Dec 19, 20232.79002.87002.72102.77002.7700260,500
Dec 18, 20232.67002.88902.65702.80002.8000755,400
Dec 15, 20232.53002.77002.52002.65002.6500995,700
Dec 14, 20232.62002.68002.52002.53002.5300331,200
Dec 13, 20232.50002.60002.49002.59002.5900457,800
Dec 12, 20232.64002.64002.51002.51002.5100218,800
Dec 11, 20232.64002.65502.60002.63002.6300209,100
Dec 08, 20232.55002.70002.55002.64002.6400223,700
Dec 07, 20232.60002.67502.56002.64002.6400207,900
Dec 06, 20232.59002.75002.59002.60002.6000288,700
Dec 05, 20232.65002.72002.60502.67002.6700213,500
Dec 04, 20232.59002.72002.59002.70002.7000251,400
Dec 01, 20232.51002.71002.51002.71002.7100452,600
Nov 30, 20232.64002.64002.50002.51002.51002,821,900
Nov 29, 20232.67002.74002.60002.63002.6300440,300
Nov 28, 20232.72002.77002.67002.69002.6900394,200
Nov 27, 20232.82002.89002.71002.72002.7200376,400
Nov 24, 20232.79002.95802.78002.88002.8800173,000
Nov 22, 20232.95002.97002.77002.81002.8100633,700
Nov 21, 20233.10003.22103.05003.08003.0800223,300
Nov 20, 20233.15003.24003.05003.16003.1600288,500
Nov 17, 20233.00003.19002.97003.15003.1500302,800
Nov 16, 20233.00003.07002.92502.99002.9900312,900
Nov 15, 20233.27003.27003.12503.14003.1400471,900
Nov 14, 20233.23003.31503.15603.25003.2500203,900
Nov 13, 20233.25003.31003.23003.25003.2500145,700
Nov 10, 20233.11003.24002.98203.24003.2400170,400
Nov 09, 20233.30003.34003.12003.15003.1500296,700
Nov 08, 20233.09003.34503.07503.30003.3000380,600
Nov 07, 20233.08003.17003.02003.08003.0800245,500
Nov 06, 20233.07003.08002.99503.08003.0800161,500
Nov 03, 20233.00003.05002.98503.01003.0100372,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...