Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AGAE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.77 | -0.0101 | -1.29% | 0.77 | 0.7999 | 0.7508 | 10,136 |
| May 16 2024 | 0.7801 | -0.0055 | -0.70% | 0.795 | 0.8137 | 0.775 | 21,752 |
| May 15 2024 | 0.7856 | 0.0081 | 1.04% | 0.76 | 0.80 | 0.76 | 13,442 |
| May 14 2024 | 0.7775 | -0.0127 | -1.61% | 0.77 | 0.79 | 0.76 | 18,374 |
| May 13 2024 | 0.7902 | -0.0049 | -0.62% | 0.7946 | 0.80 | 0.7855 | 10,314 |
| May 10 2024 | 0.7951 | 0.0097 | 1.24% | 0.806 | 0.82 | 0.7855 | 9,006 |
| May 09 2024 | 0.7854 | -0.0356 | -4.34% | 0.825 | 0.85 | 0.7854 | 26,511 |
| May 08 2024 | 0.821 | 0.00 | 0.00% | 0.821 | 0.85 | 0.821 | 3,791 |
| May 07 2024 | 0.821 | -0.001 | -0.12% | 0.821 | 0.8605 | 0.821 | 7,735 |
| May 06 2024 | 0.822 | 0.0069 | 0.85% | 0.815 | 0.85 | 0.815 | 13,899 |
| May 03 2024 | 0.8151 | -0.0026 | -0.32% | 0.82 | 0.85 | 0.8075 | 6,907 |
| May 02 2024 | 0.8177 | -0.0273 | -3.23% | 0.813 | 0.845 | 0.8075 | 8,164 |
| May 01 2024 | 0.845 | -0.005 | -0.59% | 0.849 | 0.85 | 0.8001 | 3,691 |
| Apr 30 2024 | 0.85 | 0.04 | 4.94% | 0.82 | 0.85 | 0.79 | 41,883 |
| Apr 29 2024 | 0.81 | 0.0051 | 0.63% | 0.82 | 0.82 | 0.790101 | 17,886 |
| Apr 26 2024 | 0.8049 | -0.008 | -0.98% | 0.81 | 0.83 | 0.792388 | 15,556 |
| Apr 25 2024 | 0.8129 | -0.012 | -1.45% | 0.81 | 0.8159 | 0.800159 | 7,134 |
| Apr 24 2024 | 0.8249 | -0.0341 | -3.97% | 0.847 | 0.847 | 0.8022 | 16,616 |
| Apr 23 2024 | 0.859 | 0.0449 | 5.52% | 0.8173 | 0.86 | 0.8141 | 7,964 |
| Apr 22 2024 | 0.8141 | -0.0109 | -1.32% | 0.99 | 0.99 | 0.8113 | 24,956 |
| Apr 19 2024 | 0.825 | 0.0348 | 4.40% | 0.782 | 0.8663 | 0.782 | 13,527 |
| Apr 18 2024 | 0.7902 | -0.0498 | -5.93% | 0.84 | 0.84 | 0.78 | 35,656 |
| Apr 17 2024 | 0.84 | -0.10 | -10.64% | 0.89 | 0.89 | 0.8322 | 36,704 |
| Apr 16 2024 | 0.94 | 0.05 | 5.62% | 0.89 | 0.94 | 0.88 | 7,921 |
| Apr 15 2024 | 0.89 | -0.0202 | -2.22% | 0.92 | 0.92 | 0.88 | 24,828 |
| Apr 12 2024 | 0.9102 | -0.0098 | -1.07% | 0.92 | 0.94 | 0.9101 | 7,600 |
| Apr 11 2024 | 0.92 | -0.03 | -3.16% | 0.96 | 0.96 | 0.92 | 12,406 |
| Apr 10 2024 | 0.95 | -0.01 | -1.04% | 0.96 | 1.00 | 0.95 | 12,307 |
| Apr 09 2024 | 0.96 | -0.01 | -1.03% | 0.9595 | 0.96 | 0.9595 | 1,394 |
| Apr 08 2024 | 0.97 | 0.01 | 1.04% | 0.96 | 0.985 | 0.96 | 5,767 |
| Apr 05 2024 | 0.96 | -0.02 | -2.04% | 0.98 | 0.98 | 0.93 | 10,370 |
| Apr 04 2024 | 0.98 | 0.05495 | 5.94% | 0.93 | 0.993 | 0.9201 | 28,270 |
| Apr 03 2024 | 0.92505 | 0.01425 | 1.56% | 0.92 | 0.96 | 0.92 | 13,747 |
| Apr 02 2024 | 0.9108 | 0.0133 | 1.48% | 0.90 | 0.96 | 0.90 | 44,534 |
| Apr 01 2024 | 0.8975 | -0.1125 | -11.14% | 0.98 | 0.981 | 0.8975 | 66,014 |
| Mar 28 2024 | 1.01 | -0.06 | -5.61% | 1.06 | 1.15 | 1.01 | 40,744 |
| Mar 27 2024 | 1.07 | 0.15 | 16.18% | 0.9407 | 1.10 | 0.94 | 160,482 |
| Mar 26 2024 | 0.921 | -0.009 | -0.97% | 0.91 | 0.96 | 0.91 | 12,193 |
| Mar 25 2024 | 0.93 | -0.0081 | -0.86% | 0.93 | 0.9419 | 0.9075 | 30,431 |
| Mar 22 2024 | 0.9381 | 0.0278 | 3.05% | 0.92 | 0.9456 | 0.92 | 12,287 |
| Mar 21 2024 | 0.9103 | 0.0003 | 0.03% | 0.94 | 0.9499 | 0.91 | 15,140 |
| Mar 20 2024 | 0.91 | -0.025 | -2.67% | 0.91 | 0.9377 | 0.902 | 17,419 |
| Mar 19 2024 | 0.935 | -0.0153 | -1.61% | 0.93 | 0.9494 | 0.8975 | 37,865 |
| Mar 18 2024 | 0.9503 | -0.0097 | -1.01% | 0.92 | 0.96 | 0.9094 | 47,953 |
| Mar 15 2024 | 0.96 | 0.02 | 2.13% | 0.9379 | 0.96 | 0.908 | 9,098 |
| Mar 14 2024 | 0.94 | -0.02 | -2.08% | 0.94 | 0.95 | 0.8925 | 15,040 |
| Mar 13 2024 | 0.96 | 0.02 | 2.13% | 0.94 | 0.97 | 0.94 | 31,857 |
| Mar 12 2024 | 0.94 | -0.02 | -2.08% | 0.97 | 0.98 | 0.9299 | 19,534 |
| Mar 11 2024 | 0.96 | 0.02 | 2.13% | 0.93 | 1.0005 | 0.93 | 30,062 |
| Mar 08 2024 | 0.94 | 0.00 | 0.00% | 0.95 | 0.96 | 0.8931 | 17,472 |
| Mar 07 2024 | 0.94 | 0.0295 | 3.24% | 0.90 | 0.99 | 0.90 | 56,683 |
| Mar 06 2024 | 0.9105 | -0.0095 | -1.03% | 0.9002 | 0.92 | 0.885 | 25,839 |
| Mar 05 2024 | 0.92 | -0.0069 | -0.74% | 0.94 | 0.94 | 0.89 | 44,374 |
| Mar 04 2024 | 0.9269 | 0.0268 | 2.98% | 0.89 | 0.94 | 0.89 | 35,302 |
| Mar 01 2024 | 0.9001 | -0.0502 | -5.28% | 0.97 | 0.97 | 0.889999 | 117,330 |
| Feb 29 2024 | 0.9503 | -0.0047 | -0.49% | 0.95 | 0.9899 | 0.935 | 55,204 |
| Feb 28 2024 | 0.955 | -0.055 | -5.45% | 0.97 | 1.0599 | 0.95 | 177,654 |
| Feb 27 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.05 | 0.97 | 30,893 |
| Feb 26 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.0299 | 0.959999 | 87,321 |
| Feb 23 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.0797 | 1.01 | 15,093 |
| Feb 22 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.0799 | 1.02 | 19,799 |
| Feb 21 2024 | 1.05 | 0.02 | 1.94% | 1.05 | 1.06 | 1.04 | 7,807 |
| Feb 20 2024 | 1.03 | -0.05 | -4.63% | 1.05 | 1.07 | 1.03 | 9,278 |
