Allied Gaming & Entertainment Inc. (AGAE) Historical Stock Data
1.01 ↓0.03 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGAE is up 0.52% a day on average. There have been 15 days where Allied Gaming & Entertainment Inc. closed green and 15 days where AGAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.00 | 1.10 | 28.81K |
| 2024-11-21 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.10 | 15.96K |
| 2024-11-20 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.08 | 21.65K |
| 2024-11-19 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.12 | 14.82K |
| 2024-11-18 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.09 | 1.14 | 21.12K |
| 2024-11-15 | 1.10 | 1.14 | ↑$0.03 (3.18%) | 1.10 | 1.18 | 18.25K |
| 2024-11-14 | 1.14 | 1.13 | ↓$0.02 (-1.62%) | 1.11 | 1.17 | 34.10K |
| 2024-11-13 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.15 | 1.22 | 19.92K |
| 2024-11-12 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.22 | 1.25 | 21.38K |
| 2024-11-11 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.16 | 1.24 | 42.22K |
| 2024-11-08 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.16 | 1.25 | 55.66K |
| 2024-11-07 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.15 | 1.19 | 28.46K |
| 2024-11-06 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.13 | 1.24 | 47.59K |
| 2024-11-05 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.14 | 1.22 | 23.35K |
| 2024-11-04 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.20 | 1.28 | 103.43K |
| 2024-11-01 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.18 | 1.21 | 44.86K |
| 2024-10-31 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.10 | 1.21 | 56.40K |
| 2024-10-30 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.17 | 1.21 | 5.34K |
| 2024-10-29 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.18 | 1.24 | 40.46K |
| 2024-10-28 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.25 | 1.28 | 10K |
| 2024-10-25 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.21 | 1.32 | 61.25K |
| 2024-10-24 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.22 | 1.29 | 11.98K |
| 2024-10-23 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.37 | 1.41 | 71.40K |
| 2024-10-22 | 1.29 | 1.41 | ↑$0.12 (9.30%) | 1.28 | 1.46 | 40.44K |
| 2024-10-21 | 1.16 | 1.34 | ↑$0.18 (15.52%) | 1.16 | 1.34 | 41.57K |
| 2024-10-18 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.17 | 1.21 | 12.70K |
| 2024-10-17 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.17 | 1.20 | 4.22K |
| 2024-10-16 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.17 | 1.19 | 6.14K |
| 2024-10-15 | 1.20 | 1.20 | ↓$0.00 (-0.18%) | 1.19 | 1.23 | 9.13K |
| 2024-10-14 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.24 | 24.80K |
Create an account or log in to view more rows.
$AGAE go time
$AGAE unstoppable up wow
$AGAE nice day!
$AGAE eyeing for a scalp
$AGAE Very bullish action
$AGAE Shorts are calling in all the favors
$AGAE hint hint this is when you buy a few
$AGAE why is there no volume? Is that suspicious?
$AGAE tomorrow will be an explosion day
I believe it!
$AGAE It's happening!