Allied Gaming & Entertainment Inc. (AGAE) Historical Stock Data

0.79 ↑0.02 (2.99%)
As of May 20, 2024, 1:28pm EST.

Historical Data

In the past 30 trading days, AGAE is down -0.78% a day on average. There have been 16 days where Allied Gaming & Entertainment Inc. closed green and 14 days where AGAE closed red.

DateOpenCloseChangeLowHighVolume
2024-05-170.770.77↑$0.00 (0.00%)0.750.8010.14K
2024-05-160.800.78↓$0.01 (-1.87%)0.780.8021.75K
2024-05-150.760.79↑$0.03 (3.37%)0.760.8013.44K
2024-05-140.770.78↑$0.01 (0.97%)0.760.7918.37K
2024-05-130.800.79↓$0.01 (-1.21%)0.790.8010.40K
2024-05-100.810.80↓$0.01 (-1.84%)0.790.829.01K
2024-05-090.830.79↓$0.04 (-4.80%)0.790.8526.51K
2024-05-080.820.82↑$0.00 (0.00%)0.820.853.79K
2024-05-070.820.82↑$0.00 (0.00%)0.820.867.74K
2024-05-060.820.82↑$0.01 (0.86%)0.820.8513.91K
2024-05-030.810.82↑$0.01 (0.94%)0.810.846.91K
2024-05-020.810.82↑$0.01 (1.26%)0.810.858.21K
2024-05-010.850.85↓$0.00 (-0.47%)0.800.853.82K
2024-04-300.820.85↑$0.03 (3.66%)0.790.8541.88K
2024-04-290.820.81↓$0.01 (-1.22%)0.790.8217.89K
2024-04-260.810.80↓$0.01 (-0.63%)0.790.8315.56K
2024-04-250.810.81↑$0.00 (0.36%)0.800.827.13K
2024-04-240.850.82↓$0.02 (-2.61%)0.800.8516.62K
2024-04-230.810.86↑$0.04 (5.52%)0.810.867.96K
2024-04-220.990.81↓$0.18 (-17.77%)0.810.9924.96K
2024-04-190.780.83↑$0.04 (5.50%)0.780.8713.54K
2024-04-180.840.79↓$0.05 (-5.93%)0.780.8435.66K
2024-04-170.890.84↓$0.05 (-5.62%)0.830.8936.70K
2024-04-160.890.94↑$0.05 (5.62%)0.880.947.92K
2024-04-150.920.89↓$0.03 (-3.26%)0.880.9224.83K
2024-04-120.910.91↑$0.00 (0.01%)0.910.947.60K
2024-04-110.960.92↓$0.04 (-4.17%)0.920.9612.41K
2024-04-100.960.95↓$0.01 (-1.04%)0.950.9812.31K
2024-04-090.960.96↑$0.00 (0.00%)0.960.961.42K
2024-04-080.960.97↑$0.01 (1.04%)0.960.995.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$AGAE tomorrow will be an explosion day
I believe it!

0 Like Report
micmic

$AGAE It's happening!

0 Like Report
beardedstocks

$AGAE I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report