Allied Gaming & Entertainment Inc. (AGAE) Historical Stock Data
1.43 ↑0.12 (9.16%)
As of July 26, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, AGAE is up 1.98% a day on average. There have been 18 days where Allied Gaming & Entertainment Inc. closed green and 12 days where AGAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.35 | 1.43 | 73.17K |
| 2024-07-25 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.31 | 1.36 | 89.97K |
| 2024-07-24 | 1.41 | 1.35 | ↓$0.06 (-4.26%) | 1.28 | 1.41 | 83.53K |
| 2024-07-23 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.38 | 1.47 | 75.40K |
| 2024-07-22 | 1.33 | 1.45 | ↑$0.12 (9.02%) | 1.33 | 1.45 | 68.52K |
| 2024-07-19 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.35 | 1.39 | 23.05K |
| 2024-07-18 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.35 | 1.38 | 16.74K |
| 2024-07-17 | 1.28 | 1.39 | ↑$0.11 (8.59%) | 1.28 | 1.45 | 140.58K |
| 2024-07-16 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.26 | 1.37 | 41.72K |
| 2024-07-15 | 1.41 | 1.34 | ↓$0.07 (-4.96%) | 1.16 | 1.43 | 75.25K |
| 2024-07-12 | 1.50 | 1.40 | ↓$0.10 (-6.67%) | 1.33 | 1.54 | 150.38K |
| 2024-07-11 | 1.52 | 1.46 | ↓$0.06 (-3.95%) | 1.44 | 1.55 | 59.55K |
| 2024-07-10 | 1.46 | 1.52 | ↑$0.06 (4.11%) | 1.36 | 1.57 | 469.29K |
| 2024-07-09 | 1.38 | 1.48 | ↑$0.10 (7.25%) | 1.36 | 1.50 | 427.19K |
| 2024-07-08 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.33 | 1.43 | 290.36K |
| 2024-07-05 | 1.29 | 1.38 | ↑$0.09 (6.98%) | 1.25 | 1.44 | 277.72K |
| 2024-07-03 | 1.16 | 1.29 | ↑$0.13 (11.21%) | 1.16 | 1.32 | 222.11K |
| 2024-07-02 | 1.32 | 1.16 | ↓$0.16 (-12.12%) | 1.15 | 1.37 | 651.42K |
| 2024-07-01 | 1.36 | 1.24 | ↓$0.12 (-8.82%) | 1.18 | 1.36 | 195.52K |
| 2024-06-28 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.12 | 1.32 | 129.13K |
| 2024-06-27 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.21 | 1.33 | 434.98K |
| 2024-06-26 | 1.01 | 1.33 | ↑$0.32 (31.68%) | 1.01 | 1.38 | 866.52K |
| 2024-06-25 | 0.96 | 1.02 | ↑$0.06 (6.25%) | 0.90 | 1.04 | 91.15K |
| 2024-06-24 | 0.83 | 0.94 | ↑$0.11 (13.25%) | 0.83 | 0.96 | 49.73K |
| 2024-06-21 | 0.80 | 0.79 | ↓$0.01 (-0.67%) | 0.79 | 0.89 | 165.65K |
| 2024-06-20 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.78 | 0.84 | 40.85K |
| 2024-06-18 | 0.86 | 0.83 | ↓$0.03 (-3.73%) | 0.80 | 0.91 | 40.90K |
| 2024-06-17 | 0.80 | 0.84 | ↑$0.04 (5.26%) | 0.80 | 0.87 | 18.73K |
| 2024-06-14 | 0.79 | 0.81 | ↑$0.02 (2.34%) | 0.78 | 0.84 | 19.71K |
| 2024-06-13 | 0.78 | 0.82 | ↑$0.04 (5.17%) | 0.78 | 0.84 | 8.52K |
Create an account or log in to view more rows.
$AGAE unstoppable up wow
$AGAE nice day!
$AGAE eyeing for a scalp
$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