Skip to main content
Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
4.550
+0.590 (14.90%)
Dec 20, 2024, 4:00 PM EST - Market closed

Agora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.984.603.984.554.5514.90%914,739
Dec 19, 20244.544.583.943.963.96-13.16%2,456,097
Dec 18, 20244.624.864.514.564.560.66%1,668,711
Dec 17, 20244.594.684.214.534.53-2.58%1,803,906
Dec 16, 20244.914.914.404.654.65-3.33%1,921,723
Dec 13, 20245.255.334.704.814.81-8.38%2,401,907
Dec 12, 20245.105.395.025.255.254.58%969,976
Dec 11, 20245.305.494.925.025.02-1.57%1,554,935
Dec 10, 20245.695.945.065.105.10-14.86%2,141,270
Dec 9, 20246.516.645.885.995.99-2.76%2,667,919
Dec 6, 20246.156.355.716.166.160.98%2,099,774
Dec 5, 20245.796.355.506.106.1010.51%2,735,992
Dec 4, 20245.505.955.315.525.52-0.18%1,533,061
Dec 3, 20245.005.784.945.535.539.29%2,249,075
Dec 2, 20245.355.904.865.065.06-1.94%5,145,346
Nov 29, 20246.026.065.045.165.16-18.74%4,118,265
Nov 27, 20244.836.494.826.356.3533.97%7,581,044
Nov 26, 20244.355.004.274.744.74-0.42%1,818,749
Nov 25, 20244.575.084.424.764.766.01%3,074,167
Nov 22, 20244.424.564.364.494.49-1.54%514,407
Nov 21, 20244.534.794.364.564.564.11%841,134
Nov 20, 20244.164.644.164.384.386.83%814,589
Nov 19, 20244.074.284.074.104.100.74%487,829
Nov 18, 20244.484.743.974.074.07-7.29%1,163,728
Nov 15, 20244.264.714.194.394.394.77%1,350,519
Nov 14, 20244.114.514.114.194.190.48%994,743
Nov 13, 20244.374.504.114.174.172.96%822,839
Nov 12, 20244.874.894.004.054.05-19.32%1,523,476
Nov 11, 20245.205.224.035.025.02-6.17%4,966,241
Nov 8, 20243.625.473.625.355.3541.53%6,969,005
Nov 7, 20243.443.823.443.783.7821.94%2,824,059
Nov 6, 20243.153.403.063.103.10-5.20%1,451,135
Nov 5, 20242.823.392.793.273.2719.34%2,136,693
Nov 4, 20242.802.932.722.742.74-2.14%750,986
Nov 1, 20242.832.872.752.802.80-0.71%175,895
Oct 31, 20242.882.962.782.822.82-2.08%273,202
Oct 30, 20242.883.002.862.882.88-2.04%339,403
Oct 29, 20243.073.072.882.942.94-1.34%505,063
Oct 28, 20242.853.052.762.982.986.05%1,107,527
Oct 25, 20242.682.962.652.812.816.04%949,538
Oct 24, 20242.642.702.622.652.65-0.75%345,465
Oct 23, 20242.852.862.622.672.67-5.65%679,872
Oct 22, 20242.803.032.752.832.83-1.05%1,398,536
Oct 21, 20242.822.872.722.862.861.06%808,809
Oct 18, 20242.912.942.802.832.834.43%1,029,253
Oct 17, 20242.782.822.632.712.71-4.91%1,107,116
Oct 16, 20242.812.872.732.852.852.15%1,055,698
Oct 15, 20242.822.942.732.792.79-4.78%886,538
Oct 14, 20243.183.212.922.932.93-10.12%1,125,723
Oct 11, 20243.073.363.033.263.260.93%1,154,860
Oct 10, 20243.333.363.023.233.233.86%2,182,198
Oct 9, 20243.633.703.013.113.11-17.51%2,589,904
Oct 8, 20243.674.033.663.773.77-7.37%2,034,364
Oct 7, 20244.734.783.924.074.07-13.59%3,232,890
Oct 4, 20245.305.304.694.714.71-4.85%4,130,272
Oct 3, 20244.915.294.314.954.950.20%6,339,294
Oct 2, 20246.036.433.954.944.9479.64%81,298,172
Oct 1, 20242.392.752.392.752.7514.11%318,330
Sep 30, 20242.532.682.392.412.41-910,718
Sep 27, 20242.392.432.372.412.412.12%444,864
Sep 26, 20242.292.392.212.362.369.26%395,181
Sep 25, 20242.062.192.062.162.164.35%127,935
Sep 24, 20242.042.132.022.072.074.02%244,904
Sep 23, 20241.972.021.971.991.991.02%164,308
Sep 20, 20241.982.041.971.971.97-200,929
Sep 19, 20241.972.001.971.971.97-1.01%99,826
Sep 18, 20242.002.001.971.991.990.25%79,601
Sep 17, 20241.992.011.951.991.990.25%60,100
Sep 16, 20241.992.001.951.981.98-50,479
Sep 13, 20241.992.001.961.981.98-0.50%76,250
Sep 12, 20241.982.011.931.991.991.02%68,515
Sep 11, 20241.912.001.911.971.97-1.01%74,969
Sep 10, 20241.952.001.871.991.992.05%56,101
Sep 9, 20241.862.001.861.951.952.63%104,995
Sep 6, 20241.911.951.831.901.90-0.52%91,197
Sep 5, 20241.831.941.801.911.914.37%144,269
Sep 4, 20241.831.921.781.831.83-0.54%383,437
Sep 3, 20241.871.941.811.841.84-3.16%261,450
Aug 30, 20241.962.051.781.901.90-3.55%375,360
Aug 29, 20241.912.001.891.971.974.23%108,392
Aug 28, 20242.002.001.851.891.89-9.13%193,294
Aug 27, 20242.092.152.052.082.08-0.48%62,425
Aug 26, 20242.112.142.012.092.09-0.95%127,418
Aug 23, 20242.142.141.652.112.11-1.40%298,631
Aug 22, 20242.202.262.122.142.14-6.55%135,143
Aug 21, 20242.182.312.182.292.295.05%120,036
Aug 20, 20242.182.302.142.182.18-6.84%160,655
Aug 19, 20242.302.372.222.342.342.63%449,213
Aug 16, 20242.282.312.192.282.28-0.44%65,020
Aug 15, 20242.262.332.262.292.291.33%68,561
Aug 14, 20242.322.342.252.262.26-2.16%40,520
Aug 13, 20242.282.402.282.312.310.43%60,887
Aug 12, 20242.322.402.282.302.30-1.29%82,059
Aug 9, 20242.172.362.172.332.336.39%149,993
Aug 8, 20242.232.312.182.192.19-0.45%75,073
Aug 7, 20242.202.492.202.202.20-1.35%82,429
Aug 6, 20242.092.272.092.232.238.25%91,331
Aug 5, 20242.202.292.062.062.06-10.04%260,504
Aug 2, 20242.202.392.202.292.29-2.97%133,083
Aug 1, 20242.462.502.332.362.36-5.60%135,570