U.S. markets open in 1 hour 19 minutes

AgeX Therapeutics, Inc. (AGE)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.2300-0.1400 (-5.91%)
At close: 4:00PM EST

2.2400 +0.01 (0.45%)
Pre-Market: 7:17AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20212.29002.36002.23002.23002.2300343,800
Mar 03, 20212.50002.50002.25002.37002.3700366,800
Mar 02, 20212.50002.54002.14002.52002.52001,566,000
Mar 01, 20212.02002.20002.02002.18002.1800147,200
Feb 26, 20212.05002.11001.89002.01002.0100351,100
Feb 25, 20212.25002.25002.05002.09502.0950141,100
Feb 24, 20212.16002.34002.16002.25002.2500127,000
Feb 23, 20212.20002.24002.00502.16002.1600339,600
Feb 22, 20212.28002.31502.25002.25002.2500164,100
Feb 19, 20212.37002.40002.28002.28002.2800134,000
Feb 18, 20212.45002.49002.32002.35002.3500260,900
Feb 17, 20212.40002.50002.32002.32002.3200213,900
Feb 16, 20212.50002.61002.43002.46002.4600341,200
Feb 12, 20212.51002.54002.42702.47002.4700185,800
Feb 11, 20212.68002.71002.44002.54002.5400385,700
Feb 10, 20212.52003.06002.28002.70002.70002,672,200
Feb 09, 20212.41002.57002.37002.40002.4000671,300
Feb 08, 20212.21002.71002.14002.68002.68001,304,400
Feb 05, 20212.11002.15002.03002.10002.1000220,200
Feb 04, 20212.15002.22002.06002.10002.1000506,900
Feb 03, 20211.84002.25001.84002.06002.06001,257,600
Feb 02, 20211.85001.90001.80001.83001.8300119,500
Feb 01, 20211.77001.82001.72201.82001.8200145,700
Jan 29, 20211.71001.83001.71001.74001.7400219,900
Jan 28, 20211.75001.83301.71001.73001.7300201,400
Jan 27, 20211.85001.90301.79101.80001.8000284,900
Jan 26, 20211.93001.93501.85001.85001.8500183,500
Jan 25, 20211.88001.93001.80001.93001.9300184,900
Jan 22, 20211.90001.95001.87001.90001.9000141,200
Jan 21, 20211.98001.98001.88001.89501.8950311,000
Jan 20, 20211.95001.95001.85001.90001.9000362,900
Jan 19, 20211.84001.93001.76001.88001.8800273,100
Jan 15, 20211.97001.97001.75001.84001.8400363,800
Jan 14, 20211.89001.95001.81001.94001.9400478,800
Jan 13, 20211.80001.86001.71001.74001.7400426,700
Jan 12, 20211.60001.74801.60001.69001.6900387,100
Jan 11, 20211.60001.63001.58301.61001.6100109,700
Jan 08, 20211.57001.64001.56001.64001.640097,000
Jan 07, 20211.60001.67001.59001.61001.610067,100
Jan 06, 20211.64001.67001.61001.61001.6100107,400
Jan 05, 20211.58001.65001.57901.63001.6300120,100
Jan 04, 20211.56001.61001.51001.58001.5800142,700
Dec 31, 20201.58001.61001.50001.52001.5200177,500
Dec 30, 20201.55001.63001.55001.60001.600096,500
Dec 29, 20201.65001.66001.56001.57101.5710245,700
Dec 28, 20201.71001.71001.64001.65001.6500318,600
Dec 24, 20201.74001.74001.62001.66001.6600117,600
Dec 23, 20201.66001.72001.63001.67001.6700325,800
Dec 22, 20201.65001.66001.62001.65001.6500136,800
Dec 21, 20201.65001.68001.62001.63001.6300126,000
Dec 18, 20201.67001.71001.65001.66001.6600517,100
Dec 17, 20201.70001.72001.65001.65001.6500259,100
Dec 16, 20201.75001.75001.65001.67001.670096,800
Dec 15, 20201.65001.74001.65001.70001.7000238,400
Dec 14, 20201.70001.72001.62001.65001.6500134,800
Dec 11, 20201.69001.69001.60001.69001.690090,800
Dec 10, 20201.71001.72201.65001.68001.680098,200
Dec 09, 20201.64001.78001.63001.70001.7000285,800
Dec 08, 20201.73001.73001.66001.70001.7000110,900
Dec 07, 20201.73001.73001.67001.72001.7200202,400
Dec 04, 20201.74001.82001.68001.70001.7000331,300
Dec 03, 20201.78001.82001.72001.75001.7500218,400
Dec 02, 20201.70001.82001.70001.78001.7800297,500
Dec 01, 20201.77001.77001.68001.75001.7500242,300
Nov 30, 20201.89001.89001.73001.77001.7700108,600
Nov 27, 20201.89001.89001.72001.78001.7800149,500
Nov 25, 20201.78001.84001.76001.82001.8200162,200
Nov 24, 20201.69001.82001.61001.76001.7600303,400
Nov 23, 20201.83001.98001.77001.78001.7800452,400
Nov 20, 20201.62001.83001.60001.83001.8300471,100
Nov 19, 20201.49001.66501.48501.64001.6400551,400
Nov 18, 20201.53001.53001.46001.50001.5000253,200
Nov 17, 20201.52001.53001.41001.43001.4300249,500
Nov 16, 20201.54001.59001.50001.53001.5300181,200
Nov 13, 20201.54001.59001.49001.54001.5400233,100
Nov 12, 20201.60001.60001.50001.52001.520072,900
Nov 11, 20201.50001.52001.45001.51001.5100124,800
Nov 10, 20201.47001.54001.46001.50001.5000136,900
Nov 09, 20201.63001.63001.45001.47001.4700375,200
Nov 06, 20201.64001.65001.59001.61001.6100108,200
Nov 05, 20201.56001.64501.56001.63001.6300188,600
Nov 04, 20201.62001.67201.57001.59001.5900130,300
Nov 03, 20201.65001.71001.62001.66001.6600260,500
Nov 02, 20201.55001.65001.55001.65001.6500193,100
Oct 30, 20201.69001.69001.55001.59001.5900357,300
Oct 29, 20201.65001.72001.65001.72001.7200425,500
Oct 28, 20201.98001.99001.66001.70001.70002,406,700
Oct 27, 20201.62001.89001.62001.88001.8800679,500
Oct 26, 20201.66001.69001.57001.64001.6400248,900
Oct 23, 20201.58001.80001.53001.66001.6600350,400
Oct 22, 20201.61001.65001.56001.58001.5800126,600
Oct 21, 20201.63001.68001.60001.65001.6500197,300
Oct 20, 20201.83001.83001.61001.66001.6600286,200
Oct 19, 20201.95001.97001.75001.78001.7800351,000
Oct 16, 20201.71001.94001.71001.90001.9000679,200
Oct 15, 20201.80001.83401.68001.75001.7500623,200
Oct 14, 20201.87001.97001.85001.94001.9400678,000
Oct 13, 20202.03002.09001.82001.98001.98001,657,100
Oct 12, 20202.35002.43002.01002.02002.02002,478,500
Oct 09, 20202.12002.59001.94002.56002.560010,875,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...