Skip to main content
Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
4.380
+0.280 (6.83%)
At close: Nov 20, 2024, 4:00 PM
4.530
+0.150 (3.42%)
Pre-market: Nov 21, 2024, 7:24 AM EST

Agora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.502.552.482.502.50-105,137
Jul 30, 20242.492.522.472.502.500.40%71,155
Jul 29, 20242.502.542.472.492.49-67,399
Jul 26, 20242.522.562.482.492.490.40%82,630
Jul 25, 20242.472.592.452.482.48-0.40%76,610
Jul 24, 20242.472.582.472.492.49-0.80%88,242
Jul 23, 20242.512.592.492.512.51-0.40%75,193
Jul 22, 20242.522.602.492.522.521.20%88,886
Jul 19, 20242.452.582.432.492.491.63%101,159
Jul 18, 20242.502.552.422.452.45-2.39%145,647
Jul 17, 20242.502.542.482.512.51-1.18%96,307
Jul 16, 20242.442.592.422.542.544.10%95,463
Jul 15, 20242.542.552.422.442.44-4.31%84,313
Jul 12, 20242.562.602.532.552.552.00%136,607
Jul 11, 20242.412.522.402.502.504.60%361,459
Jul 10, 20242.392.442.342.392.39-0.83%100,299
Jul 9, 20242.322.532.322.412.413.88%188,122
Jul 8, 20242.302.402.292.322.32-111,598
Jul 5, 20242.332.392.322.322.32-1.28%131,024
Jul 3, 20242.182.372.182.352.357.80%164,632
Jul 2, 20242.162.192.032.182.180.46%297,981