Singapore markets closed

Agora, Inc. (API)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4050-0.0250 (-1.03%)
As of 10:53AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.39002.42502.34382.40502.405050,316
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
16 Feb 20242.85002.91002.82002.87002.870097,700
15 Feb 20242.76002.87502.74002.86002.8600125,200
14 Feb 20242.75002.89902.71502.74002.7400166,700
13 Feb 20242.80002.84002.72502.73002.730067,000
12 Feb 20242.79002.95002.79002.85002.8500116,400
09 Feb 20242.89002.91002.86002.87002.870087,300
08 Feb 20242.90002.99502.88002.88002.880084,400
07 Feb 20242.98003.04502.91002.91002.9100101,800
06 Feb 20242.94003.04502.90503.00003.0000210,300
05 Feb 20242.95002.95002.85002.92002.9200147,100
02 Feb 20242.89002.96002.86002.94002.9400554,900
01 Feb 20242.81002.96002.79502.92002.9200407,700
31 Jan 20242.72002.88002.72002.80002.8000237,300
30 Jan 20242.75002.77002.74002.76002.7600156,500
29 Jan 20242.72002.80002.68002.79002.7900136,100
26 Jan 20242.68002.79002.61002.73002.7300246,500
25 Jan 20242.75002.82802.72502.77002.7700340,500
24 Jan 20242.67002.81502.67002.78002.7800762,000
23 Jan 20242.61002.72502.55002.65002.6500232,100
22 Jan 20242.53002.64002.53002.56002.5600283,300
19 Jan 20242.59002.63502.56502.61002.6100190,900
18 Jan 20242.62002.65002.59002.60002.6000147,100
17 Jan 20242.56002.62502.56002.61002.6100172,000
16 Jan 20242.70002.70002.59002.62002.6200332,900
12 Jan 20242.75002.88002.71002.73002.7300219,500
11 Jan 20242.58002.84002.57502.75002.75001,844,500
10 Jan 20242.41002.57002.41002.56002.5600789,700
09 Jan 20242.44002.45002.40002.43002.4300370,400
08 Jan 20242.45002.48402.40002.45002.4500540,900
05 Jan 20242.47002.52502.46002.46002.4600216,900
04 Jan 20242.49002.53002.47102.49002.4900199,600
03 Jan 20242.54002.56002.47002.51002.5100155,400
02 Jan 20242.55002.60002.50002.50002.5000291,800
29 Dec 20232.60002.66502.60002.63002.6300227,400
28 Dec 20232.57002.65002.57002.62002.6200138,400
27 Dec 20232.61002.63102.56002.56002.5600172,500
26 Dec 20232.61002.68002.58002.58002.580073,700
22 Dec 20232.63002.68002.58102.62002.6200245,900
21 Dec 20232.65002.74002.63002.70002.7000206,000
20 Dec 20232.75002.75002.61002.61002.6100186,400
19 Dec 20232.79002.87002.72102.77002.7700260,500
18 Dec 20232.67002.88902.65702.80002.8000755,400
15 Dec 20232.53002.77002.52002.65002.6500995,700
14 Dec 20232.62002.68002.52002.53002.5300331,200
13 Dec 20232.50002.60002.49002.59002.5900457,800
12 Dec 20232.64002.64002.51002.51002.5100218,800
11 Dec 20232.64002.65502.60002.63002.6300209,100
08 Dec 20232.55002.70002.55002.64002.6400223,700
07 Dec 20232.60002.67502.56002.64002.6400207,900
06 Dec 20232.59002.75002.59002.60002.6000288,700
05 Dec 20232.65002.72002.60502.67002.6700213,500
04 Dec 20232.59002.72002.59002.70002.7000251,400
01 Dec 20232.51002.71002.51002.71002.7100452,600
30 Nov 20232.64002.64002.50002.51002.51002,821,900
29 Nov 20232.67002.74002.60002.63002.6300440,300
28 Nov 20232.72002.77002.67002.69002.6900394,200
27 Nov 20232.82002.89002.71002.72002.7200376,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...