Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
1.300
-0.010 (-0.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | -0.76% | 40,243 |
| Sep 25, 2024 | 1.38 | 1.44 | 1.27 | 1.31 | 1.31 | -6.43% | 8,395 |
| Sep 24, 2024 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | 0.72% | 30,531 |
| Sep 23, 2024 | 1.47 | 1.50 | 1.35 | 1.39 | 1.39 | -7.33% | 70,889 |
| Sep 20, 2024 | 1.42 | 1.55 | 1.42 | 1.50 | 1.50 | 5.63% | 171,765 |
| Sep 19, 2024 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 16,770 |
| Sep 18, 2024 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 19,058 |
| Sep 17, 2024 | 1.45 | 1.48 | 1.32 | 1.38 | 1.38 | -6.12% | 35,105 |
| Sep 16, 2024 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 15,530 |
| Sep 13, 2024 | 1.47 | 1.53 | 1.41 | 1.51 | 1.51 | 3.42% | 104,984 |
| Sep 12, 2024 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 22,861 |
| Sep 11, 2024 | 1.39 | 1.47 | 1.33 | 1.47 | 1.47 | 5.76% | 44,580 |
| Sep 10, 2024 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | -0.71% | 5,067 |
| Sep 9, 2024 | 1.37 | 1.41 | 1.33 | 1.40 | 1.40 | 2.19% | 88,245 |
| Sep 6, 2024 | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | 7.03% | 19,702 |
| Sep 5, 2024 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 5,567 |
| Sep 4, 2024 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -4.55% | 6,957 |
| Sep 3, 2024 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 3.94% | 38,917 |
| Aug 30, 2024 | 1.16 | 1.30 | 1.16 | 1.27 | 1.27 | 6.72% | 20,961 |
| Aug 29, 2024 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 4,898 |
| Aug 28, 2024 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -4.69% | 5,308 |
| Aug 27, 2024 | 1.29 | 1.36 | 1.28 | 1.28 | 1.28 | -2.29% | 47,449 |
| Aug 26, 2024 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 3.15% | 67,646 |
| Aug 23, 2024 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 5.83% | 59,374 |
| Aug 22, 2024 | 1.22 | 1.25 | 1.12 | 1.20 | 1.20 | -1.64% | 67,985 |
| Aug 21, 2024 | 1.21 | 1.36 | 1.21 | 1.22 | 1.22 | 0.83% | 17,836 |
| Aug 20, 2024 | 1.31 | 1.38 | 1.20 | 1.21 | 1.21 | -12.95% | 121,504 |
| Aug 19, 2024 | 1.47 | 1.47 | 1.36 | 1.39 | 1.39 | 3.73% | 89,757 |
| Aug 16, 2024 | 1.29 | 1.37 | 1.27 | 1.34 | 1.34 | 8.94% | 77,884 |
| Aug 15, 2024 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | 0.82% | 55,650 |
| Aug 14, 2024 | 1.33 | 1.36 | 1.20 | 1.22 | 1.22 | -8.96% | 71,748 |
| Aug 13, 2024 | 1.23 | 1.39 | 1.21 | 1.34 | 1.34 | 7.20% | 5,460 |
| Aug 12, 2024 | 1.23 | 1.30 | 1.19 | 1.25 | 1.25 | 3.31% | 15,019 |
| Aug 9, 2024 | 1.31 | 1.32 | 1.21 | 1.21 | 1.21 | -5.47% | 10,082 |
| Aug 8, 2024 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.99% | 14,101 |
| Aug 7, 2024 | 1.25 | 1.26 | 1.18 | 1.26 | 1.26 | -1.18% | 14,070 |
| Aug 6, 2024 | 1.20 | 1.27 | 1.19 | 1.27 | 1.27 | 4.10% | 9,719 |
| Aug 5, 2024 | 1.17 | 1.30 | 1.17 | 1.22 | 1.22 | -6.15% | 54,814 |
| Aug 2, 2024 | 1.30 | 1.38 | 1.24 | 1.30 | 1.30 | -9.09% | 86,839 |
| Aug 1, 2024 | 1.50 | 1.56 | 1.40 | 1.43 | 1.43 | -6.54% | 126,852 |
| Jul 31, 2024 | 1.39 | 1.56 | 1.39 | 1.53 | 1.53 | 9.29% | 163,694 |
| Jul 30, 2024 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.44% | 18,532 |
| Jul 29, 2024 | 1.41 | 1.44 | 1.37 | 1.44 | 1.44 | 0.35% | 32,723 |
| Jul 26, 2024 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | 9.16% | 73,172 |
| Jul 25, 2024 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 89,971 |
| Jul 24, 2024 | 1.41 | 1.41 | 1.28 | 1.35 | 1.35 | -2.17% | 83,528 |
| Jul 23, 2024 | 1.42 | 1.47 | 1.38 | 1.38 | 1.38 | -4.83% | 75,402 |
| Jul 22, 2024 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 6.62% | 68,515 |
| Jul 19, 2024 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 23,045 |
| Jul 18, 2024 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 16,738 |
| Jul 17, 2024 | 1.28 | 1.45 | 1.28 | 1.39 | 1.39 | 6.92% | 140,578 |
| Jul 16, 2024 | 1.30 | 1.37 | 1.26 | 1.30 | 1.30 | -2.99% | 41,724 |
| Jul 15, 2024 | 1.41 | 1.43 | 1.16 | 1.34 | 1.34 | -4.29% | 75,250 |
| Jul 12, 2024 | 1.50 | 1.54 | 1.33 | 1.40 | 1.40 | -4.11% | 150,377 |
| Jul 11, 2024 | 1.52 | 1.55 | 1.44 | 1.46 | 1.46 | -3.95% | 59,553 |
| Jul 10, 2024 | 1.46 | 1.57 | 1.36 | 1.52 | 1.52 | 2.70% | 469,385 |
| Jul 9, 2024 | 1.38 | 1.50 | 1.36 | 1.48 | 1.48 | 8.82% | 427,193 |
| Jul 8, 2024 | 1.34 | 1.43 | 1.33 | 1.36 | 1.36 | -1.45% | 290,361 |
| Jul 5, 2024 | 1.29 | 1.44 | 1.25 | 1.38 | 1.38 | 6.98% | 277,716 |
| Jul 3, 2024 | 1.16 | 1.32 | 1.16 | 1.29 | 1.29 | 11.21% | 222,107 |
| Jul 2, 2024 | 1.32 | 1.37 | 1.15 | 1.16 | 1.16 | -6.45% | 651,417 |
| Jul 1, 2024 | 1.36 | 1.36 | 1.18 | 1.24 | 1.24 | -2.36% | 195,523 |
| Jun 28, 2024 | 1.27 | 1.32 | 1.12 | 1.27 | 1.27 | - | 129,125 |
| Jun 27, 2024 | 1.31 | 1.33 | 1.21 | 1.27 | 1.27 | -4.51% | 434,979 |
| Jun 26, 2024 | 1.01 | 1.38 | 1.01 | 1.33 | 1.33 | 30.39% | 867,094 |
| Jun 25, 2024 | 0.96 | 1.04 | 0.90 | 1.02 | 1.02 | 8.51% | 91,151 |
| Jun 24, 2024 | 0.83 | 0.96 | 0.83 | 0.94 | 0.94 | 18.30% | 49,733 |
| Jun 21, 2024 | 0.80 | 0.89 | 0.79 | 0.79 | 0.79 | -0.68% | 165,646 |
| Jun 20, 2024 | 0.80 | 0.84 | 0.78 | 0.80 | 0.80 | -3.37% | 40,853 |
| Jun 18, 2024 | 0.86 | 0.91 | 0.80 | 0.83 | 0.83 | -1.80% | 40,901 |
| Jun 17, 2024 | 0.80 | 0.87 | 0.80 | 0.84 | 0.84 | 4.28% | 18,732 |
| Jun 14, 2024 | 0.79 | 0.84 | 0.78 | 0.81 | 0.81 | -1.44% | 19,713 |
| Jun 13, 2024 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 2.54% | 8,515 |
| Jun 12, 2024 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | -3.61% | 46,068 |
| Jun 11, 2024 | 0.66 | 0.83 | 0.66 | 0.83 | 0.83 | 20.12% | 128,509 |
| Jun 10, 2024 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | -1.29% | 39,705 |
| Jun 7, 2024 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | -2.78% | 17,907 |
| Jun 6, 2024 | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | 6.27% | 23,628 |
| Jun 5, 2024 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 1.10% | 26,425 |
| Jun 4, 2024 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -4.00% | 14,622 |
| Jun 3, 2024 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 1.90% | 16,445 |
| May 31, 2024 | 0.69 | 0.74 | 0.69 | 0.69 | 0.69 | -2.14% | 17,511 |
| May 30, 2024 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | -3.45% | 8,111 |
| May 29, 2024 | 0.70 | 0.73 | 0.67 | 0.73 | 0.73 | -0.55% | 13,239 |
| May 28, 2024 | 0.72 | 0.74 | 0.66 | 0.73 | 0.73 | -1.47% | 16,531 |
| May 24, 2024 | 0.70 | 0.74 | 0.62 | 0.74 | 0.74 | 4.20% | 103,877 |
| May 23, 2024 | 0.74 | 0.76 | 0.61 | 0.71 | 0.71 | -5.98% | 18,351 |
| May 22, 2024 | 0.77 | 0.80 | 0.74 | 0.76 | 0.76 | 1.37% | 37,319 |
| May 21, 2024 | 0.76 | 0.81 | 0.74 | 0.75 | 0.75 | -3.23% | 106,343 |
| May 20, 2024 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | - | 63,562 |
| May 17, 2024 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | -1.29% | 10,136 |
| May 16, 2024 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -0.70% | 21,752 |
| May 15, 2024 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | 1.04% | 13,442 |
| May 14, 2024 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | -1.61% | 18,386 |
| May 13, 2024 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.62% | 10,403 |
| May 10, 2024 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | 1.24% | 9,006 |
| May 9, 2024 | 0.83 | 0.85 | 0.79 | 0.79 | 0.79 | -4.34% | 26,511 |
| May 8, 2024 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | - | 3,791 |
| May 7, 2024 | 0.82 | 0.86 | 0.82 | 0.82 | 0.82 | -0.12% | 7,770 |
| May 6, 2024 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | 0.85% | 13,909 |