UK markets closed

AgeX Therapeutics, Inc. (AGE)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.6650-0.0349 (-4.99%)
As of 02:01PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.69990.69990.64000.66500.6650110,451
30 Nov 20210.71000.72000.68500.70000.7000116,600
29 Nov 20210.76000.76000.68000.70000.7000172,300
26 Nov 20210.72000.75000.71800.72000.720028,400
24 Nov 20210.72100.76500.71000.75000.7500244,700
23 Nov 20210.78000.83500.75000.76000.7600143,900
22 Nov 20210.78000.79400.75000.78000.7800103,100
19 Nov 20210.76600.80900.76600.79000.790088,800
18 Nov 20210.81000.81000.73700.76700.7670225,700
17 Nov 20210.79800.80400.75000.76800.768096,000
16 Nov 20210.83100.83400.79800.79900.7990108,000
15 Nov 20210.81000.83800.79800.81000.8100120,800
12 Nov 20210.80000.82000.80000.81000.810039,100
11 Nov 20210.80900.82000.80000.81900.819073,400
10 Nov 20210.80400.84800.80000.81000.810089,200
09 Nov 20210.84000.84000.79800.80600.806062,400
08 Nov 20210.84000.84000.80500.83000.8300104,800
05 Nov 20210.80500.82300.80500.82000.820059,000
04 Nov 20210.85000.85000.80500.82200.8220122,400
03 Nov 20210.90000.90000.81000.84000.8400196,000
02 Nov 20210.87000.87000.79400.81900.8190241,000
01 Nov 20210.85000.85000.81000.82900.829098,700
29 Oct 20210.84000.85000.81000.81000.810099,500
28 Oct 20210.85500.87000.81000.84000.8400244,000
27 Oct 20210.87000.88000.85100.86100.861033,300
26 Oct 20210.90000.90500.80200.88000.8800158,000
25 Oct 20210.92000.92000.89800.90500.905056,200
22 Oct 20210.90000.91500.90000.90300.903057,900
21 Oct 20210.92000.92000.90000.90500.905028,500
20 Oct 20210.91000.92000.90300.91500.915045,200
19 Oct 20210.91000.92600.90000.91000.910034,400
18 Oct 20210.93000.94000.90000.92000.920070,900
15 Oct 20210.92000.93900.91000.92000.920038,600
14 Oct 20210.93400.93400.91000.92200.922029,900
13 Oct 20210.91000.93900.90500.92000.920029,800
12 Oct 20210.94000.94000.90500.91000.910040,900
11 Oct 20210.90400.94800.90400.92000.920060,000
08 Oct 20210.92500.94000.90300.90400.904035,500
07 Oct 20210.96000.96000.91000.92200.922068,000
06 Oct 20210.94000.94000.90000.90500.905041,300
05 Oct 20210.95000.95000.90000.94000.940024,200
04 Oct 20210.90501.00000.90000.92200.9220143,800
01 Oct 20210.92000.95000.91200.92100.921024,800
30 Sept 20210.93900.94000.92000.94000.940060,400
29 Sept 20210.97000.97000.92600.94500.945029,500
28 Sept 20210.98001.00000.94000.95000.950045,800
27 Sept 20210.96000.98000.95000.98000.980049,500
24 Sept 20210.98000.98900.93400.97000.970025,300
23 Sept 20210.96000.98400.93100.98000.980064,900
22 Sept 20210.95000.96000.92700.93000.930035,500
21 Sept 20210.97000.98500.92000.94000.940041,400
20 Sept 20211.01001.01000.94000.95000.950061,100
17 Sept 20210.97001.01000.94501.01001.010062,700
16 Sept 20210.96000.99000.94000.96300.963060,900
15 Sept 20211.00001.00000.94000.96000.9600111,700
14 Sept 20211.03001.03000.97000.97000.970045,200
13 Sept 20210.99001.02000.98000.99200.992080,100
10 Sept 20211.03001.06000.99000.99800.998081,100
09 Sept 20211.01001.03000.99001.01001.010049,100
08 Sept 20211.05001.05001.00001.01001.010037,200
07 Sept 20211.05001.07001.04001.05001.050080,600
03 Sept 20211.03001.07001.03001.05001.050023,300
02 Sept 20211.04001.08001.03301.04001.040078,800
01 Sept 20211.06001.06001.03301.04001.040074,900
31 Aug 20211.08001.10001.03001.03001.030050,800
30 Aug 20211.05001.08001.02001.03001.030059,000
27 Aug 20211.04001.08101.04001.05001.050073,500
26 Aug 20211.05001.08001.03001.05001.050080,900
25 Aug 20211.02001.08001.02001.04001.040071,700
24 Aug 20211.01001.08001.01001.03001.030078,700
23 Aug 20211.00001.09001.00001.03001.030068,900
20 Aug 20211.00001.07000.97000.99000.990096,300
19 Aug 20210.99001.03000.99001.00001.0000129,300
18 Aug 20211.06001.07001.01001.01001.0100123,800
17 Aug 20211.08001.10001.04001.05201.052052,400
16 Aug 20211.17001.20001.05001.08001.0800225,800
13 Aug 20211.22001.25001.21001.22001.220034,000
12 Aug 20211.21001.26001.21001.25001.2500109,500
11 Aug 20211.30001.31001.20001.23001.2300102,400
10 Aug 20211.30001.38001.30001.30001.300048,100
09 Aug 20211.30001.35101.30001.31001.310049,000
06 Aug 20211.36001.36001.29001.29001.290081,600
05 Aug 20211.37001.37001.32001.35001.350068,200
04 Aug 20211.30001.37001.26001.35001.3500134,500
03 Aug 20211.30001.35001.30001.33001.3300123,900
02 Aug 20211.35001.36001.29001.30001.3000243,100
30 Jul 20211.33001.36001.32001.35001.350064,500
29 Jul 20211.37001.40001.34001.36001.360053,200
28 Jul 20211.35001.47001.33001.37001.370087,800
27 Jul 20211.33001.34001.31001.32501.325055,100
26 Jul 20211.55001.55001.32001.33001.330086,100
23 Jul 20211.49001.54001.40001.50001.5000101,400
22 Jul 20211.52001.55001.50501.53001.530033,600
21 Jul 20211.53001.56001.50001.54001.540097,800
20 Jul 20211.55001.55001.47001.50001.500095,600
19 Jul 20211.45001.52001.38001.52001.520079,800
16 Jul 20211.42001.49001.39001.47001.4700110,000
15 Jul 20211.46001.47001.41001.45001.450030,000
14 Jul 20211.38001.47001.34001.46001.460097,300
13 Jul 20211.41001.42701.29001.30001.3000133,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...