Singapore markets open in 7 hours 22 minutes

Agora, Inc. (API)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6850-0.0250 (-0.92%)
As of 12:37PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20232.59002.72002.59002.68502.6850176,472
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
24 Nov 20232.79002.95802.78002.88002.8800173,000
22 Nov 20232.95002.97002.77002.81002.8100633,700
21 Nov 20233.10003.22103.05003.08003.0800223,300
20 Nov 20233.15003.24003.05003.16003.1600288,500
17 Nov 20233.00003.19002.97003.15003.1500302,800
16 Nov 20233.00003.07002.92502.99002.9900312,900
15 Nov 20233.27003.27003.12503.14003.1400471,900
14 Nov 20233.23003.31503.15603.25003.2500203,900
13 Nov 20233.25003.31003.23003.25003.2500145,700
10 Nov 20233.11003.24002.98203.24003.2400170,400
09 Nov 20233.30003.34003.12003.15003.1500296,700
08 Nov 20233.09003.34503.07503.30003.3000380,600
07 Nov 20233.08003.17003.02003.08003.0800245,500
06 Nov 20233.07003.08002.99503.08003.0800161,500
03 Nov 20233.00003.05002.98503.01003.0100372,700
02 Nov 20232.92003.02702.92002.97002.9700234,200
01 Nov 20232.92003.05002.85002.95002.9500495,400
31 Oct 20232.92003.02002.89502.94002.9400294,700
30 Oct 20233.05003.05002.90002.95002.9500335,300
27 Oct 20232.94003.04002.94002.96002.9600285,400
26 Oct 20232.75002.98502.68002.89002.8900308,500
25 Oct 20232.81002.98502.78002.78002.7800203,600
24 Oct 20232.91003.01002.83002.88002.8800381,800
23 Oct 20232.86002.97502.80102.91002.9100233,100
20 Oct 20232.89002.99002.84002.87002.8700216,700
19 Oct 20232.84003.03002.82002.91002.9100314,600
18 Oct 20232.92002.93002.85002.88002.8800355,200
17 Oct 20232.66002.94502.66002.91002.9100297,600
16 Oct 20232.58002.74002.57002.70002.7000221,500
13 Oct 20232.64002.70502.59002.61002.6100219,900
12 Oct 20232.73002.78502.63002.67002.6700238,100
11 Oct 20232.72002.77002.70502.73002.7300182,100
10 Oct 20232.55002.79002.54002.72002.7200378,700
09 Oct 20232.47002.54002.47002.54002.5400192,900
06 Oct 20232.45002.54502.45002.49002.4900225,000
05 Oct 20232.45002.50002.40002.47002.4700194,000
04 Oct 20232.38002.48002.38002.47002.4700175,800
03 Oct 20232.42002.55002.37002.38002.3800426,000
02 Oct 20232.43002.51002.39002.49002.4900438,800
29 Sept 20232.49002.58002.46902.53002.5300141,500
28 Sept 20232.70002.74002.45002.45502.4550455,700
27 Sept 20232.70002.81002.68502.78002.7800211,300
26 Sept 20232.70002.82002.69002.70002.7000293,300
25 Sept 20232.70002.80102.70002.76002.7600266,700
22 Sept 20232.60002.74002.54002.72002.7200344,700
21 Sept 20232.50002.57502.50002.52002.5200214,100
20 Sept 20232.56002.66002.54502.56002.5600240,100
19 Sept 20232.53002.58002.50002.56002.5600258,300
18 Sept 20232.47002.58002.42502.53002.5300251,500
15 Sept 20232.50002.59002.48602.50002.5000217,600
14 Sept 20232.49002.52002.42502.51002.5100340,700
13 Sept 20232.44002.50502.38002.38002.3800248,000
12 Sept 20232.44002.52002.44002.44002.4400255,700
11 Sept 20232.53002.59002.48002.48002.4800305,200
08 Sept 20232.52002.55002.43002.45002.4500279,400
07 Sept 20232.62002.68002.46002.51002.5100360,800
06 Sept 20232.61002.74002.60002.62002.6200243,100
05 Sept 20232.75002.81002.67002.71002.7100319,400
01 Sept 20232.87002.96002.79002.82002.8200446,200
31 Aug 20232.82002.96002.79002.80002.8000402,900
30 Aug 20232.84002.93002.82002.88002.8800210,100
29 Aug 20232.87002.95002.81102.89002.8900440,500
28 Aug 20232.89002.93002.85002.85002.8500298,800
25 Aug 20232.81002.94502.81002.86002.8600240,500
24 Aug 20232.84002.98002.77902.82002.8200386,400
23 Aug 20232.77002.88002.77002.84002.8400227,100
22 Aug 20232.71002.91002.71002.77002.7700348,100
21 Aug 20232.83002.95002.83002.83002.8300277,000
18 Aug 20232.83002.92002.74002.83002.8300416,200
17 Aug 20232.80002.99002.80002.93002.9300323,300
16 Aug 20232.77002.82002.74002.78002.7800196,300
15 Aug 20232.80002.86002.70002.80002.8000356,400
14 Aug 20232.88002.92002.85002.90002.9000217,500
11 Aug 20232.93002.96002.87002.90002.9000273,400
10 Aug 20233.00003.09002.97002.97002.9700164,700
09 Aug 20233.01003.03002.93002.93002.9300298,700
08 Aug 20232.94003.01002.90003.01003.0100268,900
07 Aug 20233.06003.06002.93003.02003.0200316,600
04 Aug 20233.09003.14003.02003.03003.0300243,700
03 Aug 20233.07003.16003.03503.09003.0900281,900
02 Aug 20233.08003.21003.01003.05003.0500361,500
01 Aug 20233.17003.24003.05003.20003.20001,102,800
31 Jul 20233.20003.31003.19003.23003.2300353,000
28 Jul 20233.12003.26003.05003.19003.1900343,700
27 Jul 20233.10003.17003.00003.01003.0100296,400
26 Jul 20232.95003.14002.95003.07003.0700356,700
25 Jul 20233.02003.19002.98003.00003.0000335,900
24 Jul 20233.00003.12502.97002.99002.9900319,200
21 Jul 20233.02003.15002.99503.02003.0200393,200
20 Jul 20233.24003.27503.12003.15003.1500175,000
19 Jul 20233.26003.42103.26003.29003.2900253,400
18 Jul 20233.19003.34003.19003.24003.2400229,500
17 Jul 20233.15003.25003.08003.19003.1900194,400
14 Jul 20233.39003.39003.16003.18003.1800288,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...