Singapore Markets close in 5 hrs 31 mins

Agora, Inc. (API)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.4800+0.0500 (+1.46%)
At close: 04:00PM EDT
3.4400 -0.04 (-1.15%)
After hours: 07:10PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20233.37003.52503.36503.48003.4800288,500
24 Mar 20233.39003.56003.37003.43003.4300535,400
23 Mar 20233.39003.69003.35003.43003.4300752,100
22 Mar 20233.35003.38003.18003.19003.1900464,800
21 Mar 20233.21003.46003.20003.34003.3400624,700
20 Mar 20233.25003.30503.13503.15003.1500317,100
17 Mar 20233.30003.43003.22003.22003.2200322,200
16 Mar 20233.01003.39003.01003.32003.3200534,300
15 Mar 20233.03003.16002.94003.14003.1400705,600
14 Mar 20233.11003.25003.05803.13003.1300377,300
13 Mar 20232.95003.23002.95003.15003.1500396,900
10 Mar 20233.08003.13002.84002.95002.9500878,100
09 Mar 20233.17003.36003.11003.14003.1400437,100
08 Mar 20233.30003.48003.21003.25003.2500702,600
07 Mar 20233.32003.51503.27003.38003.3800408,400
06 Mar 20233.31003.53003.16003.35003.3500405,100
03 Mar 20233.20003.49003.19303.39003.3900503,900
02 Mar 20232.89003.30002.85003.22003.22001,040,300
01 Mar 20233.19003.34002.85002.98002.98001,081,900
28 Feb 20233.77003.81002.98003.06003.06001,692,000
27 Feb 20233.88003.97503.83003.84003.8400376,600
24 Feb 20233.79003.92003.71003.78003.7800611,400
23 Feb 20233.96004.01103.83003.83003.8300362,000
22 Feb 20233.90004.08003.87003.93003.9300431,000
21 Feb 20233.91004.01003.85003.91003.9100396,900
17 Feb 20233.90004.03003.85004.01004.0100383,400
16 Feb 20233.95004.05003.92003.95003.9500336,100
15 Feb 20233.88004.07003.87004.05004.0500500,700
14 Feb 20234.02004.15003.86003.88003.8800643,500
13 Feb 20234.04004.12003.97004.00004.0000719,600
10 Feb 20234.37004.50003.96004.00004.0000923,600
09 Feb 20234.45004.85004.43004.54004.54001,244,700
08 Feb 20234.50004.58004.22004.41004.41001,285,700
07 Feb 20234.06004.32003.98004.24004.2400450,500
06 Feb 20233.95004.07003.88003.99003.9900345,900
03 Feb 20234.12004.37003.97004.02004.0200678,600
02 Feb 20234.26004.39004.14504.16004.1600674,500
01 Feb 20233.99004.32503.96504.26004.2600748,500
31 Jan 20233.92004.10003.89003.89003.8900821,000
30 Jan 20234.00004.07003.92003.97003.9700479,300
27 Jan 20234.14004.32003.99004.12004.1200460,300
26 Jan 20234.33004.50004.08004.16004.1600496,400
25 Jan 20234.23004.40004.16004.19004.1900277,600
24 Jan 20234.50004.57004.33004.33004.3300364,500
23 Jan 20234.20004.58004.20004.58004.5800585,000
20 Jan 20233.99004.21003.93504.17004.1700594,600
19 Jan 20234.10004.14003.75003.83003.83001,123,100
18 Jan 20234.37004.57004.05004.09004.0900524,400
17 Jan 20234.62004.76004.31004.31004.3100601,400
13 Jan 20234.46004.82004.39504.79004.7900606,500
12 Jan 20234.30004.51004.25504.43004.4300345,500
11 Jan 20234.60004.64504.24004.36004.3600540,800
10 Jan 20234.52004.67004.47004.58004.5800994,800
09 Jan 20234.61004.67004.41004.43004.4300515,300
06 Jan 20234.52004.68004.36004.49004.4900547,600
05 Jan 20234.42004.66004.25004.53004.5300657,800
04 Jan 20234.23004.53004.09004.50004.5000685,700
03 Jan 20234.08004.37003.95004.00004.0000767,400
30 Dec 20223.91004.20003.91003.91003.9100478,700
29 Dec 20223.85004.10003.70004.09004.0900508,600
28 Dec 20223.83004.02003.82003.93003.9300408,700
27 Dec 20224.03004.03003.75003.90003.9000521,600
23 Dec 20223.95004.08003.94004.02004.0200347,900
22 Dec 20224.20004.20003.94003.97003.9700493,000
21 Dec 20223.73004.22003.63504.12004.12001,106,100
20 Dec 20223.56003.82003.56003.74003.7400431,500
19 Dec 20224.00004.01003.60003.67003.6700763,400
16 Dec 20223.82004.10003.78004.02004.02001,030,200
15 Dec 20224.05004.10003.75003.75003.75001,148,600
14 Dec 20223.69004.03003.64003.87003.8700757,500
13 Dec 20223.78003.88003.61003.72003.7200867,700
12 Dec 20223.76003.76003.33003.51003.51001,162,900
09 Dec 20223.43003.85003.23003.84003.84007,078,200
08 Dec 20223.28003.83003.20003.24003.24003,250,500
07 Dec 20223.07003.14502.93003.09003.0900841,900
06 Dec 20223.10003.28003.02003.21003.2100689,300
05 Dec 20223.18003.49003.04003.06003.06001,379,300
02 Dec 20222.85003.32002.81003.15003.15001,342,000
01 Dec 20223.00003.18502.94002.94002.9400840,400
30 Nov 20222.78103.27002.77003.14003.14002,313,900
29 Nov 20222.65002.96002.63002.65002.65001,378,200
28 Nov 20222.61002.70002.49502.50002.50001,305,900
25 Nov 20222.80002.84002.62002.62002.6200403,900
23 Nov 20222.72002.92002.69002.87002.87001,016,300
22 Nov 20223.11003.13002.50002.68002.68002,285,700
21 Nov 20223.23003.45003.23003.35003.3500519,000
18 Nov 20223.42003.52403.10003.26003.2600575,200
17 Nov 20223.25003.60003.21003.49003.4900736,600
16 Nov 20223.70003.78503.30003.31003.3100511,500
15 Nov 20223.83004.20003.77003.77003.77001,479,200
14 Nov 20223.60003.68803.43003.50003.5000799,600
11 Nov 20223.12003.71503.12003.67003.6700997,300
10 Nov 20222.97003.08902.91003.04003.0400537,600
09 Nov 20222.78002.98002.76002.78002.7800561,900
08 Nov 20223.12003.12002.87002.89002.8900297,000
07 Nov 20223.13003.28903.11003.18003.1800579,500
04 Nov 20223.27003.27002.98003.07003.0700671,800
03 Nov 20222.75003.13002.75002.97002.9700710,800
02 Nov 20223.04003.04002.85002.88002.8800836,000
01 Nov 20223.08003.22002.93002.94002.9400896,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...