Dark

API
Agora, Inc.
stock NASDAQ ADR

At Close

Jun 16, 2025 3:59:56 PM EDT

3.81USD+2.695%(+0.10)653,315

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 16, 2025 8:45:30 AM EDT

3.74USD+0.809%(+0.03)850

After-hours

Jun 12, 2025 4:19:30 PM EDT

3.85USD+0.260%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	3.7500	3.8400	3.6600	3.810	+2.695%	653,315	0.000%
2025-06-13	3.7600	3.8100	3.6950	3.710	-3.385%	232,708	+2.695%
2025-06-12	3.9500	3.9620	3.8200	3.840	-3.518%	518,871	-0.781%
2025-06-11	4.0400	4.0698	3.9500	3.980	-0.251%	323,320	-4.271%
2025-06-10	4.0000	4.0300	3.9000	3.990	0.000%	506,997	-4.511%
2025-06-09	3.8500	4.0300	3.7700	3.990	+4.724%	602,521	-4.511%
2025-06-06	3.8000	3.8625	3.7400	3.810	-0.262%	187,350	0.000%
2025-06-05	3.8400	3.8800	3.7850	3.820	+0.262%	428,036	-0.262%
2025-06-04	3.7100	3.8600	3.6400	3.810	+2.973%	515,660	0.000%
2025-06-03	3.4900	3.7000	3.4800	3.700	+6.936%	438,515	+2.973%
2025-06-02	3.5400	3.5600	3.4300	3.460	-3.352%	407,288	+10.116%
2025-05-30	3.7300	3.7300	3.5000	3.580	-5.291%	604,850	+6.425%
2025-05-29	3.7300	3.9250	3.7300	3.780	+1.613%	737,915	+0.794%
2025-05-28	3.6100	3.8250	3.4100	3.720	-1.847%	906,862	+2.419%
2025-05-27	3.6500	3.8100	3.6200	3.790	+5.571%	846,251	+0.528%
2025-05-23	3.5800	3.6500	3.5550	3.590	-2.446%	268,944	+6.128%
2025-05-22	3.5300	3.7750	3.5100	3.680	+3.662%	718,975	+3.533%
2025-05-21	3.5000	3.6000	3.4700	3.550	+0.852%	530,596	+7.324%
2025-05-20	3.5800	3.5900	3.3200	3.520	-1.401%	538,866	+8.239%
2025-05-19	3.5000	3.5750	3.4300	3.570	+2.000%	351,564	+6.723%
2025-05-16	3.5500	3.6300	3.4200	3.500	+1.156%	476,540	+8.857%
2025-05-15	3.5200	3.5200	3.4200	3.460	-2.809%	440,043	+10.116%
2025-05-14	3.6000	3.6400	3.5150	3.560	+0.565%	520,746	+7.022%
2025-05-13	3.5200	3.5900	3.4400	3.540	-0.840%	591,959	+7.627%
2025-05-12	3.5900	3.7100	3.5100	3.570	+5.935%	694,242	+6.723%
2025-05-09	3.5000	3.5000	3.3300	3.370	-3.161%	456,100	+13.056%
2025-05-08	3.3100	3.5300	3.3100	3.480	+6.098%	544,654	+9.483%
2025-05-07	3.3500	3.3800	3.2400	3.280	-2.090%	468,699	+16.159%
2025-05-06	3.4400	3.4450	3.3300	3.350	-2.899%	348,057	+13.731%
2025-05-05	3.3900	3.5550	3.2800	3.450	+1.173%	593,399	+10.435%
2025-05-02	3.4700	3.6000	3.4100	3.410	+0.294%	534,176	+11.730%
2025-05-01	3.3300	3.5000	3.3300	3.400	+3.659%	543,469	+12.059%
2025-04-30	3.2200	3.3400	3.1300	3.280	0.000%	419,037	+16.159%
2025-04-29	3.1900	3.3250	3.1650	3.280	+2.821%	652,124	+16.159%
2025-04-28	3.2000	3.3200	3.0800	3.190	-0.313%	816,400	+19.436%
2025-04-25	3.1100	3.3100	3.1030	3.200	+1.911%	938,506	+19.063%
2025-04-24	2.9800	3.1800	2.9800	3.140	+7.167%	910,004	+21.338%
2025-04-23	2.7800	3.0600	2.7550	2.930	+11.407%	1,517,466	+30.034%
2025-04-22	2.7100	2.7450	2.5800	2.630	+0.382%	1,480,427	+44.867%
2025-04-21	2.5800	2.6900	2.5350	2.620	+0.383%	716,317	+45.420%
2025-04-17	2.8400	2.8894	2.5250	2.610	-7.447%	1,432,097	+45.977%
2025-04-16	2.9300	3.0150	2.7200	2.820	-5.686%	1,137,453	+35.106%
2025-04-15	2.9500	3.0150	2.9198	2.990	+0.336%	565,193	+27.425%
2025-04-14	3.0000	3.0900	2.8700	2.980	+2.055%	1,029,901	+27.852%
2025-04-11	3.1500	3.2100	2.8600	2.920	-7.006%	1,459,692	+30.479%
2025-04-10	3.0300	3.2000	2.9210	3.140	+4.667%	961,569	+21.338%
2025-04-09	3.0000	3.1400	2.8500	3.000	-1.316%	1,488,980	+27.000%
2025-04-08	3.2600	3.3500	2.9700	3.040	-4.702%	1,278,326	+25.329%
2025-04-07	3.1700	3.5300	3.0900	3.190	-6.452%	1,202,431	+19.436%
2025-04-04	3.5000	3.6900	3.3301	3.410	-9.788%	1,505,448	+11.730%
2025-04-03	3.8600	3.9250	3.6800	3.780	-6.203%	888,267	+0.794%
2025-04-02	3.9900	4.1750	3.9700	4.030	-0.248%	548,526	-5.459%
2025-04-01	3.9800	4.0500	3.8200	4.040	+0.498%	807,415	-5.693%
2025-03-31	4.1500	4.2000	3.9700	4.020	-7.373%	723,776	-5.224%
2025-03-28	4.5100	4.5500	4.3000	4.340	-4.405%	432,948	-12.212%
2025-03-27	4.6400	4.8400	4.5200	4.540	-2.366%	262,861	-16.079%
2025-03-26	4.6500	4.7876	4.5400	4.650	+0.432%	263,705	-18.065%
2025-03-25	4.5500	4.6800	4.5500	4.630	-0.644%	254,638	-17.711%
2025-03-24	4.7900	4.8197	4.6300	4.660	+0.431%	529,016	-18.240%
2025-03-21	4.8700	4.8950	4.5200	4.640	-5.882%	1,286,487	-17.888%
2025-03-20	5.1800	5.1800	4.8550	4.930	-7.156%	821,474	-22.718%
2025-03-19	5.2700	5.3680	5.1700	5.310	+1.143%	271,900	-28.249%
2025-03-18	5.7000	5.7100	5.0900	5.250	-6.250%	653,696	-27.429%
2025-03-17	5.6000	5.7000	5.3800	5.600	-1.754%	504,989	-31.964%
2025-03-14	5.4700	5.7100	5.4400	5.700	+8.365%	540,487	-33.158%
2025-03-13	5.5300	5.6200	5.2450	5.260	-5.566%	555,773	-27.567%
2025-03-12	5.4700	5.6200	5.3300	5.570	+3.724%	502,539	-31.598%
2025-03-11	5.2800	5.6800	5.2800	5.370	+4.678%	924,726	-29.050%
2025-03-10	5.2500	5.4500	4.9900	5.130	-4.469%	806,797	-25.731%
2025-03-07	5.2800	5.3900	5.1300	5.370	+2.677%	485,427	-29.050%
2025-03-06	5.6700	5.6700	5.2150	5.230	-5.766%	657,739	-27.151%
2025-03-05	5.5100	5.5600	5.2600	5.550	+5.916%	1,097,738	-31.351%
2025-03-04	5.0000	5.3500	5.0000	5.240	+3.557%	694,978	-27.290%
2025-03-03	5.5300	5.7750	5.0200	5.060	-10.601%	1,332,744	-24.704%
2025-02-28	5.7300	5.8153	5.4700	5.660	-8.562%	935,860	-32.686%
2025-02-27	6.3700	6.8000	6.1600	6.190	-4.916%	1,822,785	-38.449%
2025-02-26	6.1000	6.9900	5.9300	6.510	+10.152%	3,577,163	-41.475%
2025-02-25	5.3700	5.9800	5.2600	5.910	+5.536%	1,276,830	-35.533%
2025-02-24	6.1000	6.1300	5.5100	5.600	-9.091%	1,195,152	-31.964%
2025-02-21	5.9500	6.3700	5.7100	6.160	+8.642%	1,908,909	-38.149%
2025-02-20	6.0200	6.0800	5.5100	5.670	-1.220%	1,012,842	-32.804%
2025-02-19	5.7500	5.8500	5.6600	5.740	0.000%	1,002,106	-33.624%
2025-02-18	6.0000	6.0000	5.3942	5.740	-3.853%	1,059,116	-33.624%
2025-02-14	6.7800	6.8900	5.8100	5.970	-7.585%	2,226,299	-36.181%
2025-02-13	6.1700	6.4800	5.9500	6.460	+0.780%	749,039	-41.022%
2025-02-12	6.1200	6.6500	6.0200	6.410	+5.776%	1,266,187	-40.562%
2025-02-11	6.4500	6.5181	6.0100	6.060	-8.872%	904,428	-37.129%
2025-02-10	6.4500	6.7300	6.1000	6.650	+7.955%	1,896,668	-42.707%
2025-02-07	6.1800	6.3849	5.9800	6.160	+0.326%	926,603	-38.149%
2025-02-06	6.1700	6.4800	5.8200	6.140	+6.045%	2,125,386	-37.948%
2025-02-05	5.8500	5.9700	5.6600	5.790	-2.525%	421,955	-34.197%
2025-02-04	5.8500	6.2600	5.8245	5.940	+6.071%	1,702,589	-35.859%
2025-02-03	5.2400	5.8200	5.1400	5.600	+0.179%	763,581	-31.964%
2025-01-31	5.9900	5.9900	5.3600	5.590	-7.603%	1,693,944	-31.843%
2025-01-30	5.7500	6.0900	5.5520	6.050	+4.671%	1,619,076	-37.025%
2025-01-29	5.3300	5.9500	5.2000	5.780	+10.516%	1,882,621	-34.083%
2025-01-28	5.0400	5.2850	4.7300	5.230	+8.282%	881,774	-27.151%
2025-01-27	4.9800	5.0519	4.7500	4.830	-7.824%	912,637	-21.118%
2025-01-24	4.7000	5.3500	4.5600	5.240	+15.165%	1,904,923	-27.290%
2025-01-23	4.6900	4.7300	4.4800	4.550	-3.191%	290,199	-16.264%
2025-01-22	4.8900	4.9200	4.6100	4.700	-3.885%	391,070	-18.936%
2025-01-21	4.8100	5.0500	4.5200	4.890	+1.663%	670,424	-22.086%
2025-01-17	4.7700	4.9300	4.6700	4.810	+2.998%	1,045,908	-20.790%
2025-01-16	4.3300	4.7800	4.3000	4.670	+16.750%	2,100,151	-18.415%
2025-01-15	3.8500	4.0500	3.8500	4.000	+5.541%	503,801	-4.750%
2025-01-14	3.8200	3.9100	3.7300	3.790	+0.798%	465,097	+0.528%
2025-01-13	3.8300	3.9837	3.7000	3.760	-2.591%	379,258	+1.330%
2025-01-10	3.9400	3.9400	3.5420	3.860	+4.891%	654,446	-1.295%
2025-01-08	4.1500	4.2200	3.6500	3.680	-12.172%	1,008,871	+3.533%
2025-01-07	4.4000	4.5900	4.1400	4.190	-3.678%	599,613	-9.069%
2025-01-06	4.4700	4.5700	4.3000	4.350	-1.806%	397,453	-12.414%
2025-01-03	4.4000	4.6200	4.3300	4.430	+1.373%	464,728	-13.995%
2025-01-02	4.1000	4.4400	4.1000	4.370	+5.048%	534,287	-12.815%
2024-12-31	4.1900	4.2200	4.0500	4.160	-0.952%	363,843	-8.413%
2024-12-30	4.2600	4.2750	4.0301	4.200	-4.545%	664,500	-9.286%
2024-12-27	4.5800	4.5900	4.3100	4.400	-3.297%	658,446	-13.409%
2024-12-26	4.4400	4.6300	4.3100	4.550	+4.358%	599,297	-16.264%
2024-12-24	4.3300	4.5000	4.2700	4.360	+0.461%	352,755	-12.615%
2024-12-23	4.4700	4.4700	4.1900	4.340	-4.615%	733,640	-12.212%
2024-12-20	3.9800	4.6025	3.9800	4.550	+14.899%	914,739	-16.264%
2024-12-19	4.5400	4.5750	3.9400	3.960	-13.158%	2,456,097	-3.788%
2024-12-18	4.6200	4.8600	4.5100	4.560	+0.662%	1,667,874	-16.447%
2024-12-17	4.5900	4.6800	4.2100	4.530	-2.581%	1,799,702	-15.894%
2024-12-16	4.9100	4.9100	4.4000	4.650	-3.326%	1,921,190	-18.065%
2024-12-13	5.2500	5.3275	4.7000	4.810	-8.381%	2,401,907	-20.790%
2024-12-12	5.1000	5.3900	5.0200	5.250	+4.582%	967,618	-27.429%
2024-12-11	5.3000	5.4900	4.9200	5.020	-1.569%	1,554,935	-24.104%
2024-12-10	5.6900	5.9400	5.0600	5.100	-14.858%	2,141,270	-25.294%
2024-12-09	6.5100	6.6399	5.8800	5.990	-2.760%	2,662,364	-36.394%
2024-12-06	6.1500	6.3500	5.7100	6.160	+0.984%	2,097,982	-38.149%
2024-12-05	5.7900	6.3478	5.5000	6.100	+10.507%	2,733,309	-37.541%
2024-12-04	5.5000	5.9500	5.3100	5.520	-0.181%	1,533,061	-30.978%
2024-12-03	5.0000	5.7800	4.9400	5.530	+9.289%	2,249,075	-31.103%
2024-12-02	5.3500	5.8977	4.8600	5.060	-1.938%	5,145,346	-24.704%
2024-11-29	6.0200	6.0600	5.0400	5.160	-18.740%	4,117,476	-26.163%
2024-11-27	4.8300	6.4900	4.8200	6.350	+33.966%	7,581,044	-40.000%
2024-11-26	4.3500	5.0000	4.2700	4.740	-0.420%	1,818,749	-19.620%
2024-11-25	4.5700	5.0800	4.4200	4.760	+6.013%	3,071,884	-19.958%
2024-11-22	4.4200	4.5600	4.3600	4.490	-1.535%	514,407	-15.145%
2024-11-21	4.5300	4.7900	4.3600	4.560	+4.110%	841,134	-16.447%
2024-11-20	4.1600	4.6400	4.1600	4.380	+6.829%	813,951	-13.014%
2024-11-19	4.0700	4.2800	4.0650	4.100	+0.737%	486,959	-7.073%
2024-11-18	4.4800	4.7400	3.9700	4.070	-7.289%	1,163,728	-6.388%
2024-11-15	4.2600	4.7100	4.1900	4.390	+4.773%	1,349,430	-13.212%
2024-11-14	4.1100	4.5108	4.1100	4.190	+0.480%	994,743	-9.069%
2024-11-13	4.3700	4.4999	4.1100	4.170	+2.963%	822,839	-8.633%
2024-11-12	4.8700	4.8900	4.0001	4.050	-19.323%	1,523,476	-5.926%
2024-11-11	5.2000	5.2200	4.0300	5.020	-6.168%	4,966,241	-24.104%
2024-11-08	3.6200	5.4700	3.6200	5.350	+41.534%	6,969,005	-28.785%
2024-11-07	3.4400	3.8150	3.4400	3.780	+21.935%	2,824,059	+0.794%
2024-11-06	3.1500	3.4000	3.0600	3.100	-5.199%	1,451,135	+22.903%
2024-11-05	2.8200	3.3900	2.7900	3.270	+19.343%	2,136,693	+16.514%
2024-11-04	2.8000	2.9300	2.7200	2.740	-2.143%	749,486	+39.051%
2024-11-01	2.8300	2.8700	2.7500	2.800	-0.709%	175,895	+36.071%
2024-10-31	2.8800	2.9600	2.7750	2.820	-2.083%	273,202	+35.106%
2024-10-30	2.8800	3.0000	2.8550	2.880	-2.041%	339,403	+32.292%
2024-10-29	3.0700	3.0700	2.8750	2.940	-1.342%	505,063	+29.592%
2024-10-28	2.8500	3.0500	2.7600	2.980	+6.050%	1,107,527	+27.852%
2024-10-25	2.6800	2.9550	2.6500	2.810	+6.038%	949,538	+35.587%
2024-10-24	2.6400	2.6950	2.6200	2.650	-0.749%	345,465	+43.774%
2024-10-23	2.8500	2.8575	2.6200	2.670	-5.654%	679,872	+42.697%
2024-10-22	2.8000	3.0300	2.7500	2.830	-1.049%	1,398,536	+34.629%
2024-10-21	2.8200	2.8700	2.7150	2.860	+1.060%	808,809	+33.217%
2024-10-18	2.9080	2.9400	2.7950	2.830	+4.428%	1,029,253	+34.629%
2024-10-17	2.7800	2.8200	2.6300	2.710	-4.912%	1,107,116	+40.590%
2024-10-16	2.8100	2.8700	2.7300	2.850	+2.151%	1,055,698	+33.684%
2024-10-15	2.8200	2.9400	2.7300	2.790	-4.778%	886,538	+36.559%
2024-10-14	3.1800	3.2100	2.9200	2.930	-10.123%	1,125,723	+30.034%
2024-10-11	3.0700	3.3600	3.0300	3.260	+0.929%	1,154,860	+16.871%
2024-10-10	3.3300	3.3600	3.0150	3.230	+3.859%	2,182,198	+17.957%
2024-10-09	3.6300	3.6950	3.0100	3.110	-17.507%	2,589,904	+22.508%
2024-10-08	3.6700	4.0300	3.6600	3.770	-7.371%	2,034,364	+1.061%
2024-10-07	4.7300	4.7800	3.9201	4.070	-13.588%	3,232,890	-6.388%
2024-10-04	5.3000	5.3000	4.6900	4.710	-4.848%	4,130,272	-19.108%
2024-10-03	4.9100	5.2900	4.3100	4.950	+0.202%	6,339,294	-23.030%
2024-10-02	6.0300	6.4300	3.9500	4.940	+79.636%	81,673,417	-22.874%
2024-10-01	2.3900	2.7500	2.3900	2.750	+14.108%	318,330	+38.545%
2024-09-30	2.5300	2.6800	2.3900	2.410	0.000%	910,718	+58.091%
2024-09-27	2.3900	2.4300	2.3700	2.410	+2.119%	444,864	+58.091%
2024-09-26	2.2900	2.3900	2.2100	2.360	+9.259%	395,181	+61.441%
2024-09-25	2.0600	2.1900	2.0600	2.160	+4.348%	127,935	+76.389%
2024-09-24	2.0400	2.1250	2.0200	2.070	+4.020%	244,800	+84.058%
2024-09-23	1.9700	2.0200	1.9700	1.990	+1.015%	164,308	+91.457%
2024-09-20	1.9800	2.0400	1.9700	1.970	0.000%	200,929	+93.401%
2024-09-19	1.9700	2.0000	1.9700	1.970	-1.005%	99,826	+93.401%
2024-09-18	2.0000	2.0000	1.9700	1.990	+0.252%	79,601	+91.457%
2024-09-17	1.9900	2.0100	1.9500	1.985	+0.253%	60,100	+91.940%
2024-09-16	1.9900	2.0000	1.9500	1.980	0.000%	50,479	+92.424%
2024-09-13	1.9900	2.0000	1.9600	1.980	-0.503%	76,250	+92.424%
2024-09-12	1.9800	2.0100	1.9300	1.990	+1.015%	68,515	+91.457%
2024-09-11	1.9100	2.0000	1.9100	1.970	-1.005%	74,969	+93.401%
2024-09-10	1.9500	2.0020	1.8733	1.990	+2.051%	56,101	+91.457%
2024-09-09	1.8615	2.0000	1.8615	1.950	+2.632%	104,995	+95.385%
2024-09-06	1.9100	1.9500	1.8267	1.900	-0.524%	91,197	+100.526%
2024-09-05	1.8300	1.9350	1.7960	1.910	+4.372%	144,269	+99.476%
2024-09-04	1.8300	1.9215	1.7800	1.830	-0.543%	383,438	+108.197%
2024-09-03	1.8700	1.9400	1.8100	1.840	-3.158%	261,450	+107.065%
2024-08-30	1.9600	2.0498	1.7800	1.900	-3.553%	375,360	+100.526%
2024-08-29	1.9100	2.0000	1.8884	1.970	+4.233%	108,392	+93.401%
2024-08-28	2.0000	2.0000	1.8500	1.890	-9.135%	193,294	+101.587%
2024-08-27	2.0900	2.1500	2.0500	2.080	-0.478%	62,425	+83.173%
2024-08-26	2.1100	2.1400	2.0144	2.090	-0.948%	127,418	+82.297%
2024-08-23	2.1400	2.1400	1.6535	2.110	-1.402%	298,631	+80.569%
2024-08-22	2.2000	2.2600	2.1200	2.140	-6.550%	135,143	+78.037%
2024-08-21	2.1800	2.3100	2.1800	2.290	+5.046%	120,036	+66.376%
2024-08-20	2.1800	2.3000	2.1400	2.180	-6.838%	160,655	+74.771%
2024-08-19	2.3000	2.3700	2.2200	2.340	+2.632%	449,213	+62.821%
2024-08-16	2.2800	2.3100	2.1903	2.280	-0.437%	65,020	+67.105%
2024-08-15	2.2600	2.3300	2.2600	2.290	+1.327%	68,561	+66.376%
2024-08-14	2.3200	2.3350	2.2500	2.260	-2.165%	40,520	+68.584%
2024-08-13	2.2800	2.4001	2.2750	2.310	+0.435%	60,887	+64.935%
2024-08-12	2.3200	2.4000	2.2800	2.300	-1.288%	82,059	+65.652%
2024-08-09	2.1700	2.3601	2.1700	2.330	+6.393%	149,993	+63.519%
2024-08-08	2.2300	2.3050	2.1800	2.190	-0.455%	75,073	+73.973%
2024-08-07	2.2000	2.4900	2.2000	2.200	-1.345%	82,429	+73.182%
2024-08-06	2.0900	2.2700	2.0900	2.230	+8.252%	91,331	+70.852%
2024-08-05	2.2000	2.2900	2.0600	2.060	-10.044%	260,504	+84.951%
2024-08-02	2.2000	2.3900	2.2000	2.290	-2.966%	133,083	+66.376%
2024-08-01	2.4600	2.5000	2.3300	2.360	-5.600%	135,570	+61.441%
2024-07-31	2.5000	2.5450	2.4800	2.500	0.000%	105,137	+52.400%
2024-07-30	2.4900	2.5230	2.4700	2.500	+0.402%	71,050	+52.400%
2024-07-29	2.5000	2.5350	2.4700	2.490	0.000%	67,399	+53.012%
2024-07-26	2.5200	2.5600	2.4800	2.490	+0.403%	82,630	+53.012%
2024-07-25	2.4700	2.5900	2.4500	2.480	-0.402%	76,610	+53.629%
2024-07-24	2.4700	2.5800	2.4700	2.490	-0.797%	88,242	+53.012%
2024-07-23	2.5100	2.5900	2.4900	2.510	-0.397%	75,193	+51.793%
2024-07-22	2.5200	2.6000	2.4900	2.520	+1.205%	88,886	+51.190%
2024-07-19	2.4500	2.5800	2.4300	2.490	+1.633%	101,159	+53.012%
2024-07-18	2.5000	2.5450	2.4200	2.450	-2.390%	145,647	+55.510%
2024-07-17	2.5000	2.5400	2.4800	2.510	-1.181%	96,307	+51.793%
2024-07-16	2.4400	2.5850	2.4200	2.540	+4.098%	95,463	+50.000%
2024-07-15	2.5400	2.5500	2.4200	2.440	-4.314%	84,313	+56.148%
2024-07-12	2.5600	2.6000	2.5250	2.550	+2.000%	136,607	+49.412%
2024-07-11	2.4100	2.5200	2.4000	2.500	+4.603%	361,459	+52.400%
2024-07-10	2.3900	2.4400	2.3400	2.390	-0.830%	100,299	+59.414%
2024-07-09	2.3200	2.5300	2.3200	2.410	+3.879%	188,122	+58.091%
2024-07-08	2.3000	2.4000	2.2850	2.320	0.000%	111,598	+64.224%
2024-07-05	2.3300	2.3900	2.3200	2.320	-1.277%	131,024	+64.224%
2024-07-03	2.1800	2.3700	2.1800	2.350	+7.798%	164,632	+62.128%
2024-07-02	2.1600	2.1900	2.0300	2.180	+0.461%	297,981	+74.771%
2024-07-01	2.1200	2.2100	2.0500	2.170	+2.358%	162,747	+75.576%
2024-06-28	2.2000	2.2200	2.1200	2.120	-3.196%	177,478	+79.717%
2024-06-27	2.1600	2.2200	2.1600	2.190	-1.351%	137,671	+73.973%
2024-06-26	2.2100	2.2296	2.1850	2.220	+0.452%	128,905	+71.622%
2024-06-25	2.2700	2.2900	2.2100	2.210	-3.070%	134,412	+72.398%
2024-06-24	2.2900	2.3000	2.2800	2.280	-0.437%	132,409	+67.105%
2024-06-21	2.2800	2.3200	2.2800	2.290	-1.293%	99,856	+66.376%
2024-06-20	2.3400	2.3682	2.2900	2.320	-0.855%	150,535	+64.224%
2024-06-18	2.3800	2.3850	2.3200	2.340	-1.266%	148,379	+62.821%
2024-06-17	2.4000	2.4021	2.3700	2.370	-0.837%	107,355	+60.759%
2024-06-14	2.4000	2.4100	2.3800	2.390	-0.417%	161,894	+59.414%
2024-06-13	2.4400	2.4600	2.4000	2.400	-1.639%	125,752	+58.750%
2024-06-12	2.5200	2.5200	2.4200	2.440	-2.789%	111,356	+56.148%
2024-06-11	2.5400	2.5500	2.4900	2.510	-1.181%	73,540	+51.793%
2024-06-10	2.4900	2.6000	2.4600	2.540	+2.419%	143,725	+50.000%
2024-06-07	2.5200	2.5736	2.4700	2.480	-2.745%	66,879	+53.629%
2024-06-06	2.4900	2.5623	2.4700	2.550	+2.823%	81,172	+49.412%
2024-06-05	2.4800	2.5100	2.4500	2.480	+1.224%	200,876	+53.629%
2024-06-04	2.4000	2.4800	2.3900	2.450	+2.510%	131,139	+55.510%
2024-06-03	2.4600	2.4600	2.3800	2.390	-2.846%	198,500	+59.414%
2024-05-31	2.4800	2.4900	2.4500	2.460	-0.806%	102,482	+54.878%
2024-05-30	2.4600	2.5000	2.4500	2.480	0.000%	128,650	+53.629%
2024-05-29	2.4600	2.5301	2.4400	2.480	-1.195%	120,768	+53.629%
2024-05-28	2.5900	2.6010	2.4600	2.510	-2.713%	272,177	+51.793%
2024-05-24	2.5500	2.7100	2.5200	2.580	+1.976%	98,651	+47.674%
2024-05-23	2.8500	2.8500	2.5100	2.530	-11.228%	341,845	+50.593%
2024-05-22	2.9200	2.9600	2.8000	2.850	-2.397%	180,488	+33.684%
2024-05-21	2.8600	3.0200	2.8300	2.920	+1.742%	177,305	+30.479%
2024-05-20	2.9200	2.9500	2.8500	2.870	-1.712%	73,767	+32.753%
2024-05-17	2.9500	3.0100	2.9100	2.920	-1.017%	542,697	+30.479%
2024-05-16	2.7200	2.9700	2.7200	2.950	+8.456%	235,617	+29.153%
2024-05-15	2.7700	2.7700	2.7200	2.720	-0.730%	68,207	+40.074%
2024-05-14	2.7100	2.7600	2.7100	2.740	+0.735%	62,993	+39.051%
2024-05-13	2.7200	2.8400	2.6900	2.720	-1.449%	146,789	+40.074%
2024-05-10	2.7300	2.8000	2.7100	2.760	+1.471%	125,029	+38.043%
2024-05-09	2.7100	2.7400	2.6601	2.720	0.000%	88,162	+40.074%
2024-05-08	2.7500	2.7900	2.6850	2.720	-1.449%	195,393	+40.074%
2024-05-07	2.7500	2.8000	2.7450	2.760	+0.364%	104,008	+38.043%
2024-05-06	2.6200	2.8500	2.5900	2.750	+6.178%	484,847	+38.545%
2024-05-03	2.5700	2.6000	2.4950	2.590	+1.172%	337,762	+47.104%
2024-05-02	2.5900	2.6300	2.5100	2.560	+1.587%	188,483	+48.828%
2024-05-01	2.4700	2.5400	2.4700	2.520	+1.205%	62,498	+51.190%
2024-04-30	2.4700	2.5100	2.4700	2.490	-1.969%	67,435	+53.012%
2024-04-29	2.5300	2.5700	2.4860	2.540	+0.794%	99,349	+50.000%
2024-04-26	2.5000	2.5450	2.4700	2.520	+0.800%	96,056	+51.190%
2024-04-25	2.4700	2.5400	2.4700	2.500	+0.402%	72,143	+52.400%
2024-04-24	2.5300	2.5300	2.4750	2.490	0.000%	65,043	+53.012%
2024-04-23	2.4200	2.5300	2.4200	2.490	+1.633%	88,927	+53.012%
2024-04-22	2.4000	2.4800	2.3900	2.450	+2.083%	89,975	+55.510%
2024-04-19	2.3900	2.4250	2.3438	2.400	-1.235%	132,088	+58.750%
2024-04-18	2.4100	2.4600	2.3900	2.430	+0.830%	93,675	+56.790%
2024-04-17	2.3800	2.4300	2.3700	2.410	+2.119%	94,421	+58.091%
2024-04-16	2.3700	2.3800	2.3150	2.360	-0.422%	119,526	+61.441%
2024-04-15	2.4600	2.4650	2.3550	2.370	-2.869%	184,569	+60.759%
2024-04-12	2.5100	2.5450	2.4300	2.440	-2.400%	163,175	+56.148%
2024-04-11	2.5200	2.5550	2.4800	2.500	0.000%	114,134	+52.400%
2024-04-10	2.5200	2.5200	2.4850	2.500	-0.794%	58,215	+52.400%
2024-04-09	2.4800	2.5400	2.4800	2.520	+0.800%	104,926	+51.190%
2024-04-08	2.5600	2.6100	2.4900	2.500	-1.961%	160,982	+52.400%
2024-04-05	2.6700	2.6844	2.5500	2.550	-4.851%	136,857	+49.412%
2024-04-04	2.6000	2.7600	2.6000	2.680	+3.475%	171,837	+42.164%
2024-04-03	2.5200	2.6100	2.5150	2.590	+1.969%	100,836	+47.104%
2024-04-02	2.4900	2.5500	2.4900	2.540	-0.392%	96,987	+50.000%
2024-04-01	2.5000	2.5600	2.5000	2.550	+1.594%	97,963	+49.412%
2024-03-28	2.5100	2.5800	2.4900	2.510	0.000%	268,231	+51.793%
2024-03-27	2.5000	2.5300	2.4800	2.510	-0.397%	150,626	+51.793%
2024-03-26	2.5700	2.5880	2.5100	2.520	+0.800%	114,094	+51.190%
2024-03-25	2.5100	2.5300	2.4800	2.500	-0.794%	85,151	+52.400%
2024-03-22	2.5100	2.5480	2.4800	2.520	+0.398%	162,363	+51.190%
2024-03-21	2.5300	2.5320	2.4900	2.510	-0.791%	91,534	+51.793%
2024-03-20	2.5000	2.5400	2.4800	2.530	+0.397%	141,511	+50.593%
2024-03-19	2.5000	2.5300	2.4800	2.520	-0.395%	92,695	+51.190%
2024-03-18	2.5100	2.5400	2.4800	2.530	+0.397%	187,682	+50.593%
2024-03-15	2.5000	2.5400	2.5000	2.520	0.000%	123,248	+51.190%
2024-03-14	2.5400	2.5600	2.5000	2.520	-1.946%	155,224	+51.190%
2024-03-13	2.6500	2.6900	2.5700	2.570	-3.019%	96,302	+48.249%
2024-03-12	2.6300	2.7000	2.6200	2.650	+1.145%	135,350	+43.774%
2024-03-11	2.6100	2.6600	2.5901	2.620	-0.380%	113,501	+45.420%
2024-03-08	2.6600	2.7000	2.5950	2.630	-0.755%	172,329	+44.867%
2024-03-07	2.7100	2.7100	2.6200	2.650	-2.214%	181,165	+43.774%
2024-03-06	2.7400	2.7765	2.6800	2.710	+1.119%	131,474	+40.590%
2024-03-05	2.7000	2.7100	2.6200	2.680	-1.107%	187,654	+42.164%
2024-03-04	2.6900	2.7900	2.6850	2.710	-1.455%	231,505	+40.590%
2024-03-01	2.7500	2.7900	2.6400	2.750	+4.962%	266,833	+38.545%
2024-02-29	2.9900	2.9900	2.6200	2.620	-12.667%	1,079,112	+45.420%
2024-02-28	3.2900	3.2900	2.9235	3.000	-8.257%	602,744	+27.000%
2024-02-27	2.8500	3.2900	2.8500	3.270	+18.909%	952,448	+16.514%
2024-02-26	2.7500	2.8000	2.7450	2.750	0.000%	192,483	+38.545%
2024-02-23	2.7400	2.7900	2.7200	2.750	+0.365%	96,326	+38.545%
2024-02-22	2.7600	2.7800	2.7180	2.740	0.000%	227,102	+39.051%
2024-02-21	2.7500	2.7900	2.7300	2.740	+0.366%	142,449	+39.051%
2024-02-20	2.8500	2.8500	2.7200	2.730	-4.878%	141,990	+39.560%
2024-02-16	2.8500	2.9100	2.8200	2.870	+0.350%	97,667	+32.753%
2024-02-15	2.7600	2.8750	2.7400	2.860	+4.380%	125,186	+33.217%
2024-02-14	2.7500	2.8988	2.7150	2.740	+0.366%	166,720	+39.051%
2024-02-13	2.8000	2.8400	2.7250	2.730	-4.211%	67,050	+39.560%
2024-02-12	2.7900	2.9500	2.7900	2.850	-0.697%	116,425	+33.684%
2024-02-09	2.8900	2.9100	2.8600	2.870	-0.347%	87,274	+32.753%
2024-02-08	2.9000	2.9950	2.8800	2.880	-1.031%	84,363	+32.292%
2024-02-07	2.9800	3.0450	2.9100	2.910	-3.000%	101,768	+30.928%
2024-02-06	2.9400	3.0450	2.9050	3.000	+2.740%	210,336	+27.000%
2024-02-05	2.9500	2.9500	2.8500	2.920	-0.680%	147,114	+30.479%
2024-02-02	2.8900	2.9600	2.8600	2.940	+0.685%	554,882	+29.592%
2024-02-01	2.8100	2.9600	2.7950	2.920	+4.286%	407,657	+30.479%
2024-01-31	2.7200	2.8800	2.7200	2.800	+1.449%	237,292	+36.071%
2024-01-30	2.7500	2.7700	2.7400	2.760	-1.075%	156,466	+38.043%
2024-01-29	2.7200	2.8000	2.6800	2.790	+2.198%	136,113	+36.559%
2024-01-26	2.6800	2.7900	2.6100	2.730	-1.444%	246,515	+39.560%
2024-01-25	2.7500	2.8281	2.7250	2.770	-0.360%	340,484	+37.545%
2024-01-24	2.6700	2.8150	2.6700	2.780	+4.906%	762,026	+37.050%
2024-01-23	2.6100	2.7250	2.5500	2.650	+3.516%	232,136	+43.774%
2024-01-22	2.5300	2.6400	2.5300	2.560	-1.916%	283,328	+48.828%
2024-01-19	2.5900	2.6350	2.5650	2.610	+0.385%	190,868	+45.977%
2024-01-18	2.6200	2.6500	2.5900	2.600	-0.383%	147,220	+46.538%
2024-01-17	2.5600	2.6250	2.5600	2.610	-0.382%	172,012	+45.977%
2024-01-16	2.7000	2.7000	2.5900	2.620	-4.029%	332,861	+45.420%
2024-01-12	2.7500	2.8800	2.7099	2.730	-0.727%	219,511	+39.560%
2024-01-11	2.5800	2.8400	2.5750	2.750	+7.422%	1,844,503	+38.545%
2024-01-10	2.4100	2.5700	2.4100	2.560	+5.350%	789,693	+48.828%
2024-01-09	2.4400	2.4500	2.4000	2.430	-0.816%	370,422	+56.790%
2024-01-08	2.4500	2.4837	2.4000	2.450	-0.407%	540,930	+55.510%
2024-01-05	2.4700	2.5250	2.4600	2.460	-1.205%	216,883	+54.878%
2024-01-04	2.4900	2.5300	2.4710	2.490	-0.797%	199,574	+53.012%
2024-01-03	2.5400	2.5600	2.4700	2.510	+0.400%	155,392	+51.793%
2024-01-02	2.5500	2.6000	2.5000	2.500	-4.943%	291,751	+52.400%
2023-12-29	2.6000	2.6650	2.6000	2.630	+0.382%	227,434	+44.867%
2023-12-28	2.5700	2.6497	2.5700	2.620	+2.344%	138,370	+45.420%
2023-12-27	2.6100	2.6306	2.5600	2.560	-0.775%	172,454	+48.828%
2023-12-26	2.6100	2.6800	2.5800	2.580	-1.527%	73,776	+47.674%
2023-12-22	2.6300	2.6800	2.5810	2.620	-2.963%	245,902	+45.420%

.dark-mode .K7S1Q8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7S1Q8{ color: #333333; background-color: white; border: 2px solid #333333; }APIAgora, Inc.stock NASDAQ ADR

API
Agora, Inc.
stock NASDAQ ADR