Skip to main content
Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
2.820
-0.060 (-2.08%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Agora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20242.882.962.782.832.83-1.74%270,839
Oct 30, 20242.883.002.862.882.88-2.04%339,403
Oct 29, 20243.073.072.882.942.94-1.34%505,704
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%679,900
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%1,154,900
Oct 10, 20243.333.363.023.233.233.86%2,182,200
Oct 9, 20243.633.703.013.113.11-17.51%2,589,904
Oct 8, 20243.674.033.663.773.77-7.37%2,034,400
Oct 7, 20244.734.783.924.074.07-13.59%3,232,900
Oct 4, 20245.305.304.694.714.71-4.85%4,130,272
Oct 3, 20244.915.294.314.954.950.20%6,339,300
Oct 2, 20246.036.433.954.944.9479.64%81,673,417
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%444,900
Sep 26, 20242.292.392.212.362.369.26%395,200
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, 20242.002.001.971.991.99-79,601
Sep 17, 20241.992.011.951.991.990.51%60,100
Sep 16, 20241.992.001.951.981.98-50,500
Sep 13, 20241.992.001.961.981.98-0.50%76,300
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%91,200
Sep 5, 20241.831.941.801.911.914.37%144,300
Sep 4, 20241.831.921.781.831.83-0.54%383,438
Sep 3, 20241.871.941.811.841.84-3.16%261,500
Aug 30, 20241.962.051.781.901.90-3.55%375,360
Aug 29, 20241.912.001.891.971.974.23%108,400
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%135,221
Aug 21, 20242.182.312.182.292.295.05%120,036
Aug 20, 20242.182.302.142.182.18-6.84%160,700
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%68,600
Aug 14, 20242.322.342.252.262.26-2.16%40,520
Aug 13, 20242.282.402.282.312.310.43%60,900
Aug 12, 20242.322.402.282.302.30-1.29%82,100
Aug 9, 20242.172.362.172.332.336.39%150,000
Aug 8, 20242.232.312.182.192.19-0.45%75,100
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%133,100
Aug 1, 20242.462.502.332.362.36-5.60%135,600
Jul 31, 20242.502.552.482.502.50-105,137
Jul 30, 20242.492.522.472.502.500.40%71,200
Jul 29, 20242.502.542.472.492.49-67,400
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%75,200
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
Jul 1, 20242.122.212.052.172.172.36%162,747
Jun 28, 20242.202.222.122.122.12-3.20%177,478
Jun 27, 20242.162.222.162.192.19-1.35%137,671
Jun 26, 20242.212.232.192.222.220.45%128,905
Jun 25, 20242.272.292.212.212.21-3.07%134,412
Jun 24, 20242.292.302.282.282.28-0.44%132,409
Jun 21, 20242.282.322.282.292.29-1.29%99,856
Jun 20, 20242.342.372.292.322.32-0.85%150,535
Jun 18, 20242.382.382.322.342.34-1.27%148,379
Jun 17, 20242.402.402.372.372.37-0.84%107,355
Jun 14, 20242.402.412.382.392.39-0.42%161,894
Jun 13, 20242.442.462.402.402.40-1.64%126,131
Jun 12, 20242.522.522.422.442.44-2.79%111,356
Jun 11, 20242.542.552.492.512.51-1.18%73,540