Singapore markets open in 20 minutes

Agora, Inc. (API)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
2.5500+0.0500 (+2.00%)
At close: 04:00PM EDT
2.5992 +0.05 (+1.93%)
After hours: 04:43PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20242.56002.60002.52502.55002.5500136,600
11 Jul 20242.41002.52002.40002.50002.5000361,500
10 Jul 20242.39002.44002.34002.39002.3900100,300
09 Jul 20242.32002.53002.32002.41002.4100188,100
08 Jul 20242.30002.40002.28502.32002.3200111,600
05 Jul 20242.33002.39002.32002.32002.3200131,000
03 Jul 20242.18002.37002.18002.35002.3500164,600
02 Jul 20242.16002.19002.03002.18002.1800298,000
01 Jul 20242.12002.21002.05002.17002.1700162,700
28 Jun 20242.20002.22002.12002.12002.1200177,400
27 Jun 20242.16002.22002.16002.19002.1900137,600
26 Jun 20242.21002.23002.18502.22002.2200128,900
25 Jun 20242.27002.29002.21002.21002.2100134,400
24 Jun 20242.29002.30002.28002.28002.2800132,400
21 Jun 20242.28002.32002.28002.29002.290099,900
20 Jun 20242.34002.36802.29002.32002.3200150,500
18 Jun 20242.38002.38502.32002.34002.3400148,300
17 Jun 20242.40002.40202.37002.37002.3700107,300
14 Jun 20242.40002.41002.38002.39002.3900161,900
13 Jun 20242.44002.46002.40002.40002.4000126,100
12 Jun 20242.52002.52002.42002.44002.4400111,400
11 Jun 20242.54002.55002.49002.51002.510073,500
10 Jun 20242.49002.60002.46002.54002.5400143,700
07 Jun 20242.52002.57402.47002.48002.480066,900
06 Jun 20242.49002.56202.47002.55002.550081,900
05 Jun 20242.48002.51002.45002.48002.4800200,900
04 Jun 20242.40002.48002.39002.45002.4500131,100
03 Jun 20242.46002.46002.38002.39002.3900198,400
31 May 20242.48002.49002.45002.46002.4600102,500
30 May 20242.46002.50002.45002.48002.4800128,700
29 May 20242.46002.53002.44002.48002.4800120,800
28 May 20242.59002.60102.46002.51002.5100272,200
24 May 20242.55002.71002.52002.58002.580098,700
23 May 20242.85002.85002.51002.53002.5300341,800
22 May 20242.92002.96002.80002.85002.8500180,500
21 May 20242.86003.02002.83002.92002.9200177,300
20 May 20242.92002.95002.85002.87002.870073,600
17 May 20242.95003.01002.91002.92002.9200542,700
16 May 20242.72002.97002.72002.95002.9500235,600
15 May 20242.77002.77002.72002.72002.720068,200
14 May 20242.71002.76002.71002.74002.740063,000
13 May 20242.72002.84002.69002.72002.7200146,800
10 May 20242.73002.80002.71002.76002.7600125,000
09 May 20242.71002.74002.66002.72002.720088,200
08 May 20242.75002.79002.68502.72002.7200195,300
07 May 20242.75002.80002.74502.76002.7600104,000
06 May 20242.62002.85002.59002.75002.7500484,800
03 May 20242.57002.60002.49502.59002.5900337,700
02 May 20242.59002.63002.51002.56002.5600188,500
01 May 20242.47002.54002.47002.52002.520062,500
30 Apr 20242.47002.51002.47002.49002.490068,800
29 Apr 20242.53002.57002.48602.54002.540099,300
26 Apr 20242.50002.54502.47002.52002.520096,100
25 Apr 20242.47002.54002.47002.50002.500072,100
24 Apr 20242.53002.53002.47502.49002.490065,000
23 Apr 20242.42002.53002.42002.49002.490088,900
22 Apr 20242.40002.48002.39002.45002.450090,000
19 Apr 20242.39002.42502.34402.40002.4000132,100
18 Apr 20242.41002.46002.39002.43002.430093,700
17 Apr 20242.38002.43002.37002.41002.410094,400
16 Apr 20242.37002.38002.31502.36002.3600119,500
15 Apr 20242.46002.46502.35502.37002.3700184,600
12 Apr 20242.51002.54502.43002.44002.4400163,200
11 Apr 20242.52002.55502.48002.50002.5000114,100
10 Apr 20242.52002.52002.48502.50002.500058,200
09 Apr 20242.48002.54002.48002.52002.5200104,900
08 Apr 20242.56002.61002.49002.50002.5000161,000
05 Apr 20242.67002.68402.55002.55002.5500136,800
04 Apr 20242.60002.76002.60002.68002.6800171,800
03 Apr 20242.52002.61002.51502.59002.5900100,800
02 Apr 20242.49002.55002.49002.54002.540097,000
01 Apr 20242.50002.56002.50002.55002.550097,900
28 Mar 20242.51002.58002.49002.51002.5100268,200
27 Mar 20242.50002.53002.48002.51002.5100150,600
26 Mar 20242.57002.58802.51002.52002.5200114,100
25 Mar 20242.51002.53002.48002.50002.500085,100
22 Mar 20242.51002.54802.48002.52002.5200162,400
21 Mar 20242.53002.53202.49002.51002.510091,500
20 Mar 20242.50002.54002.48002.53002.5300141,400
19 Mar 20242.50002.53002.48002.52002.520092,700
18 Mar 20242.51002.54002.48002.53002.5300187,700
15 Mar 20242.50002.54002.50002.52002.5200123,200
14 Mar 20242.54002.56002.50002.52002.5200155,200
13 Mar 20242.65002.69002.57002.57002.570096,300
12 Mar 20242.63002.70002.62002.65002.6500135,300
11 Mar 20242.61002.66002.59002.62002.6200113,400
08 Mar 20242.66002.70002.59502.63002.6300172,300
07 Mar 20242.71002.71002.62002.65002.6500181,200
06 Mar 20242.74002.77702.68002.71002.7100131,500
05 Mar 20242.70002.71002.62002.68002.6800187,700
04 Mar 20242.69002.79002.68502.71002.7100231,500
01 Mar 20242.75002.79002.64002.75002.7500266,800
29 Feb 20242.99002.99002.62002.62002.62001,079,100
28 Feb 20243.29003.29002.92403.00003.0000602,700
27 Feb 20242.85003.29002.85003.27003.2700952,400
26 Feb 20242.75002.80002.74502.75002.7500192,500
23 Feb 20242.74002.79002.72002.75002.750096,200
22 Feb 20242.76002.78002.71802.74002.7400227,100
21 Feb 20242.75002.79002.73002.74002.7400142,400
20 Feb 20242.85002.85002.72002.73002.7300142,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...