Allied Gaming & Entertainment Inc. (AGAE) Historical Stock Data
0.85 ↑0.03 (3.28%)
As of May 7, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, AGAE is down -0.33% a day on average. There have been 17 days where Allied Gaming & Entertainment Inc. closed green and 13 days where AGAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.82 | 0.82 | ↑$0.01 (0.86%) | 0.82 | 0.85 | 13.91K |
| 2024-05-03 | 0.81 | 0.82 | ↑$0.01 (0.94%) | 0.81 | 0.84 | 6.91K |
| 2024-05-02 | 0.81 | 0.82 | ↑$0.01 (1.26%) | 0.81 | 0.85 | 8.21K |
| 2024-05-01 | 0.85 | 0.85 | ↓$0.00 (-0.47%) | 0.80 | 0.85 | 3.82K |
| 2024-04-30 | 0.82 | 0.85 | ↑$0.03 (3.66%) | 0.79 | 0.85 | 41.88K |
| 2024-04-29 | 0.82 | 0.81 | ↓$0.01 (-1.22%) | 0.79 | 0.82 | 17.89K |
| 2024-04-26 | 0.81 | 0.80 | ↓$0.01 (-0.63%) | 0.79 | 0.83 | 15.56K |
| 2024-04-25 | 0.81 | 0.81 | ↑$0.00 (0.36%) | 0.80 | 0.82 | 7.13K |
| 2024-04-24 | 0.85 | 0.82 | ↓$0.02 (-2.61%) | 0.80 | 0.85 | 16.62K |
| 2024-04-23 | 0.81 | 0.86 | ↑$0.04 (5.52%) | 0.81 | 0.86 | 7.96K |
| 2024-04-22 | 0.99 | 0.81 | ↓$0.18 (-17.77%) | 0.81 | 0.99 | 24.96K |
| 2024-04-19 | 0.78 | 0.83 | ↑$0.04 (5.50%) | 0.78 | 0.87 | 13.54K |
| 2024-04-18 | 0.84 | 0.79 | ↓$0.05 (-5.93%) | 0.78 | 0.84 | 35.66K |
| 2024-04-17 | 0.89 | 0.84 | ↓$0.05 (-5.62%) | 0.83 | 0.89 | 36.70K |
| 2024-04-16 | 0.89 | 0.94 | ↑$0.05 (5.62%) | 0.88 | 0.94 | 7.92K |
| 2024-04-15 | 0.92 | 0.89 | ↓$0.03 (-3.26%) | 0.88 | 0.92 | 24.83K |
| 2024-04-12 | 0.91 | 0.91 | ↑$0.00 (0.01%) | 0.91 | 0.94 | 7.60K |
| 2024-04-11 | 0.96 | 0.92 | ↓$0.04 (-4.17%) | 0.92 | 0.96 | 12.41K |
| 2024-04-10 | 0.96 | 0.95 | ↓$0.01 (-1.04%) | 0.95 | 0.98 | 12.31K |
| 2024-04-09 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 1.42K |
| 2024-04-08 | 0.96 | 0.97 | ↑$0.01 (1.04%) | 0.96 | 0.99 | 5.77K |
| 2024-04-05 | 0.97 | 0.96 | ↓$0.01 (-1.04%) | 0.93 | 0.98 | 10.39K |
| 2024-04-04 | 0.93 | 0.98 | ↑$0.05 (5.38%) | 0.92 | 0.99 | 28.27K |
| 2024-04-03 | 0.92 | 0.93 | ↑$0.01 (0.55%) | 0.92 | 0.96 | 13.75K |
| 2024-04-02 | 0.90 | 0.91 | ↑$0.01 (1.20%) | 0.90 | 0.96 | 44.54K |
| 2024-04-01 | 0.98 | 0.90 | ↓$0.08 (-8.42%) | 0.90 | 0.98 | 66.39K |
| 2024-03-28 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.01 | 1.15 | 40.74K |
| 2024-03-27 | 0.94 | 1.07 | ↑$0.13 (13.75%) | 0.94 | 1.10 | 160.78K |
| 2024-03-26 | 0.91 | 0.92 | ↑$0.01 (1.21%) | 0.91 | 0.96 | 12.39K |
| 2024-03-25 | 0.93 | 0.93 | ↑$0.00 (0.00%) | 0.91 | 0.94 | 30.43K |
Create an account or log in to view more rows.
$AGAE Very bullish action
$AGAE Shorts are calling in all the favors
$AGAE hint hint this is when you buy a few
$AGAE why is there no volume? Is that suspicious?
$AGAE tomorrow will be an explosion day
I believe it!
$AGAE It's happening!
$AGAE Bull trap
$AGAE we need to get moving
$AGAE I already know
tomorrow the bulls going to say "next week" just like every week.
$AGAE bear trap dude