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

1.19 ↑0.00 (0.00%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, AGAE is up 1.12% a day on average. There have been 18 days where Allied Gaming & Entertainment Inc. closed green and 12 days where AGAE closed red.

DateOpenCloseChangeLowHighVolume
2023-01-301.171.19↑$0.02 (1.71%)1.171.2141.45K
2023-01-271.171.19↑$0.02 (1.71%)1.171.2121.60K
2023-01-261.171.16↓$0.01 (-0.72%)1.161.2157.48K
2023-01-251.211.20↓$0.01 (-0.83%)1.191.25165.24K
2023-01-241.171.23↑$0.06 (5.13%)1.161.23117.22K
2023-01-231.191.18↓$0.01 (-0.82%)1.151.2185.21K
2023-01-201.201.16↓$0.04 (-3.03%)1.161.2351.70K
2023-01-191.151.19↑$0.04 (3.48%)1.151.2331.18K
2023-01-181.171.15↓$0.02 (-1.71%)1.151.2237.42K
2023-01-171.211.18↓$0.03 (-2.48%)1.171.2191.74K
2023-01-131.191.22↑$0.03 (2.52%)1.191.2370.14K
2023-01-121.141.18↑$0.04 (3.51%)1.121.2036.04K
2023-01-111.231.16↓$0.07 (-5.69%)1.161.2451.80K
2023-01-101.181.23↑$0.05 (4.24%)1.181.2393.35K
2023-01-091.231.17↓$0.06 (-4.88%)1.161.2466.26K
2023-01-061.171.20↑$0.03 (2.56%)1.111.22122.15K
2023-01-051.161.20↑$0.04 (3.45%)1.151.2179.69K
2023-01-041.101.15↑$0.05 (4.55%)1.081.1750.38K
2023-01-031.061.10↑$0.04 (3.77%)1.061.1130.86K
2022-12-300.981.05↑$0.07 (6.99%)0.981.06123.72K
2022-12-290.991.02↑$0.03 (2.87%)0.991.0276.47K
2022-12-280.980.99↑$0.01 (1.17%)0.981.0057.05K
2022-12-271.011.00↓$0.01 (-0.99%)1.001.0562.21K
2022-12-230.941.02↑$0.08 (8.79%)0.941.0438.39K
2022-12-220.960.97↑$0.01 (0.69%)0.961.0470.40K
2022-12-210.950.99↑$0.04 (4.21%)0.951.0191.87K
2022-12-200.980.95↓$0.03 (-3.11%)0.951.00106.44K
2022-12-191.000.98↓$0.02 (-2.43%)0.961.0397.01K
2022-12-161.011.00↓$0.01 (-0.99%)1.001.0243.97K
2022-12-151.021.02↑$0.00 (0.00%)1.021.0768.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.