U.S. markets closed

Agora, Inc. (API)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.4900+0.0100 (+0.40%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20242.52002.56002.48002.49002.490082,600
25 jul 20242.47002.59002.45002.48002.480076,600
24 jul 20242.47002.58002.47002.49002.490088,200
23 jul 20242.51002.59002.49002.51002.510075,200
22 jul 20242.52002.60002.49002.52002.520088,900
19 jul 20242.45002.58002.43002.49002.4900101,200
18 jul 20242.50002.54502.42002.45002.4500145,600
17 jul 20242.50002.54002.48002.51002.510096,300
16 jul 20242.44002.58502.42002.54002.540095,500
15 jul 20242.54002.55002.42002.44002.440084,300
12 jul 20242.56002.60002.52502.55002.5500136,600
11 jul 20242.41002.52002.40002.50002.5000361,500
10 jul 20242.39002.44002.34002.39002.3900100,300
09 jul 20242.32002.53002.32002.41002.4100188,100
08 jul 20242.30002.40002.28502.32002.3200111,600
05 jul 20242.33002.39002.32002.32002.3200131,000
03 jul 20242.18002.37002.18002.35002.3500164,600
02 jul 20242.16002.19002.03002.18002.1800298,000
01 jul 20242.12002.21002.05002.17002.1700162,700
28 jun 20242.20002.22002.12002.12002.1200177,400
27 jun 20242.16002.22002.16002.19002.1900137,600
26 jun 20242.21002.23002.18502.22002.2200128,900
25 jun 20242.27002.29002.21002.21002.2100134,400
24 jun 20242.29002.30002.28002.28002.2800132,400
21 jun 20242.28002.32002.28002.29002.290099,900
20 jun 20242.34002.36802.29002.32002.3200150,500
18 jun 20242.38002.38502.32002.34002.3400148,300
17 jun 20242.40002.40202.37002.37002.3700107,300
14 jun 20242.40002.41002.38002.39002.3900161,900
13 jun 20242.44002.46002.40002.40002.4000126,100
12 jun 20242.52002.52002.42002.44002.4400111,400
11 jun 20242.54002.55002.49002.51002.510073,500
10 jun 20242.49002.60002.46002.54002.5400143,700
07 jun 20242.52002.57402.47002.48002.480066,900
06 jun 20242.49002.56202.47002.55002.550081,900
05 jun 20242.48002.51002.45002.48002.4800200,900
04 jun 20242.40002.48002.39002.45002.4500131,100
03 jun 20242.46002.46002.38002.39002.3900198,400
31 may 20242.48002.49002.45002.46002.4600102,500
30 may 20242.46002.50002.45002.48002.4800128,700
29 may 20242.46002.53002.44002.48002.4800120,800
28 may 20242.59002.60102.46002.51002.5100272,200
24 may 20242.55002.71002.52002.58002.580098,700
23 may 20242.85002.85002.51002.53002.5300341,800
22 may 20242.92002.96002.80002.85002.8500180,500
21 may 20242.86003.02002.83002.92002.9200177,300
20 may 20242.92002.95002.85002.87002.870073,600
17 may 20242.95003.01002.91002.92002.9200542,700
16 may 20242.72002.97002.72002.95002.9500235,600
15 may 20242.77002.77002.72002.72002.720068,200
14 may 20242.71002.76002.71002.74002.740063,000
13 may 20242.72002.84002.69002.72002.7200146,800
10 may 20242.73002.80002.71002.76002.7600125,000
09 may 20242.71002.74002.66002.72002.720088,200
08 may 20242.75002.79002.68502.72002.7200195,300
07 may 20242.75002.80002.74502.76002.7600104,000
06 may 20242.62002.85002.59002.75002.7500484,800
03 may 20242.57002.60002.49502.59002.5900337,700
02 may 20242.59002.63002.51002.56002.5600188,500
01 may 20242.47002.54002.47002.52002.520062,500
30 abr 20242.47002.51002.47002.49002.490068,800
29 abr 20242.53002.57002.48602.54002.540099,300
26 abr 20242.50002.54502.47002.52002.520096,100
25 abr 20242.47002.54002.47002.50002.500072,100
24 abr 20242.53002.53002.47502.49002.490065,000
23 abr 20242.42002.53002.42002.49002.490088,900
22 abr 20242.40002.48002.39002.45002.450090,000
19 abr 20242.39002.42502.34402.40002.4000132,100
18 abr 20242.41002.46002.39002.43002.430093,700
17 abr 20242.38002.43002.37002.41002.410094,400
16 abr 20242.37002.38002.31502.36002.3600119,500
15 abr 20242.46002.46502.35502.37002.3700184,600
12 abr 20242.51002.54502.43002.44002.4400163,200
11 abr 20242.52002.55502.48002.50002.5000114,100
10 abr 20242.52002.52002.48502.50002.500058,200
09 abr 20242.48002.54002.48002.52002.5200104,900
08 abr 20242.56002.61002.49002.50002.5000161,000
05 abr 20242.67002.68402.55002.55002.5500136,800
04 abr 20242.60002.76002.60002.68002.6800171,800
03 abr 20242.52002.61002.51502.59002.5900100,800
02 abr 20242.49002.55002.49002.54002.540097,000
01 abr 20242.50002.56002.50002.55002.550097,900
28 mar 20242.51002.58002.49002.51002.5100268,200
27 mar 20242.50002.53002.48002.51002.5100150,600
26 mar 20242.57002.58802.51002.52002.5200114,100
25 mar 20242.51002.53002.48002.50002.500085,100
22 mar 20242.51002.54802.48002.52002.5200162,400
21 mar 20242.53002.53202.49002.51002.510091,500
20 mar 20242.50002.54002.48002.53002.5300141,400
19 mar 20242.50002.53002.48002.52002.520092,700
18 mar 20242.51002.54002.48002.53002.5300187,700
15 mar 20242.50002.54002.50002.52002.5200123,200
14 mar 20242.54002.56002.50002.52002.5200155,200
13 mar 20242.65002.69002.57002.57002.570096,300
12 mar 20242.63002.70002.62002.65002.6500135,300
11 mar 20242.61002.66002.59002.62002.6200113,400
08 mar 20242.66002.70002.59502.63002.6300172,300
07 mar 20242.71002.71002.62002.65002.6500181,200
06 mar 20242.74002.77702.68002.71002.7100131,500
05 mar 20242.70002.71002.62002.68002.6800187,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...