UK markets close in 6 hours 46 minutes

AgeX Therapeutics, Inc. (AGE)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.7500+0.0600 (+8.70%)
At close: 03:57PM EDT
0.7401 -0.01 (-1.32%)
After hours: 07:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 20220.70000.75000.67000.75000.7500172,500
12 May 20220.70000.71700.66000.69000.690035,500
11 May 20220.72000.73300.70000.70600.706065,900
10 May 20220.72000.77000.68100.72000.720038,700
09 May 20220.83000.83000.70000.72000.720062,900
06 May 20220.88000.88000.82000.86000.860014,700
05 May 20220.88200.90000.82500.87400.87408,100
04 May 20220.84000.92000.81300.84000.840020,900
03 May 20220.84000.86600.81100.86600.866020,800
02 May 20220.88000.88000.85500.86600.866015,800
29 Apr 20220.86000.90000.81100.86100.861027,200
28 Apr 20220.89000.94500.85000.86100.861030,900
27 Apr 20220.97001.09000.89700.89700.8970227,300
26 Apr 20221.12001.12000.87700.89000.8900224,200
25 Apr 20220.82001.05000.82001.00001.000093,500
22 Apr 20220.82200.86800.77500.85000.850014,200
21 Apr 20220.86900.86900.78500.84900.849014,100
20 Apr 20220.85300.87000.83800.86200.862010,300
19 Apr 20220.87300.89800.79100.84300.843047,800
18 Apr 20220.89000.91000.85600.87000.870024,300
14 Apr 20220.90500.90500.87300.88900.88909,900
13 Apr 20220.86500.91000.86500.90500.905024,400
12 Apr 20220.80000.86700.75500.85600.856066,300
11 Apr 20220.87000.90200.82000.82000.820039,900
08 Apr 20221.04001.04000.90100.90100.901079,400
07 Apr 20220.96000.97100.90000.90300.903014,500
06 Apr 20220.87201.00000.85000.93700.9370195,900
05 Apr 20220.79100.88000.75100.86600.866070,500
04 Apr 20220.85000.89300.77500.81900.819051,100
01 Apr 20220.83000.93400.81100.85000.850039,700
31 Mar 20220.94000.97000.85400.85400.854039,500
30 Mar 20220.89001.00000.87000.94000.940070,500
29 Mar 20220.81000.99000.81000.90600.906098,600
28 Mar 20220.87700.90300.84000.88000.880032,300
25 Mar 20220.86800.93000.85000.88500.885048,300
24 Mar 20220.90000.90000.87000.88100.881038,800
23 Mar 20220.89000.90000.85000.89000.890062,500
22 Mar 20220.77900.86000.77900.86000.860062,100
21 Mar 20220.87000.87000.75000.78800.788032,200
18 Mar 20220.72100.85200.71000.84000.8400116,400
17 Mar 20220.74000.77700.71000.72000.720014,700
16 Mar 20220.73000.77600.69400.76100.761026,700
15 Mar 20220.80000.80000.63000.73700.737075,700
14 Mar 20220.70700.86500.70300.76000.7600137,200
11 Mar 20220.71500.71500.66900.69200.692026,900
10 Mar 20220.70700.71000.67000.69000.690015,500
09 Mar 20220.69500.72000.69000.70700.707016,900
08 Mar 20220.70000.73000.65200.70700.707087,500
07 Mar 20220.76000.76000.67000.70000.700070,100
04 Mar 20220.70000.75000.69000.73000.730094,500
03 Mar 20220.68300.75900.68300.71800.718018,900
02 Mar 20220.72700.73000.68900.68900.68909,200
01 Mar 20220.68400.80000.66100.72000.720093,800
28 Feb 20220.76000.88000.68500.68500.6850100,900
25 Feb 20220.68000.73500.64100.73000.730053,500
24 Feb 20220.65000.69800.65000.68400.684091,100
23 Feb 20220.69000.70800.65000.65000.650096,600
22 Feb 20220.69400.74000.68000.69400.694057,400
18 Feb 20220.71400.74400.68000.70400.7040105,700
17 Feb 20220.70000.74000.69800.69800.698052,100
16 Feb 20220.78000.78000.72700.72700.727020,100
15 Feb 20220.81500.81500.68000.74700.747074,100
14 Feb 20220.77800.78100.69100.69100.691059,700
11 Feb 20220.76000.82000.74700.78000.7800118,000
10 Feb 20220.81300.83000.76300.78500.785043,000
09 Feb 20220.78100.81800.78100.81500.815025,100
08 Feb 20220.82000.85000.76600.78000.7800137,100
07 Feb 20220.78000.83500.78000.82000.820035,200
04 Feb 20220.80000.83500.78100.79600.796032,600
03 Feb 20220.82300.85900.78000.78000.780030,500
02 Feb 20220.83900.88900.81000.83400.834045,600
01 Feb 20220.80300.91400.80300.82700.8270164,400
31 Jan 20220.76600.84000.75000.80300.803099,200
28 Jan 20220.74800.86000.67300.75900.75901,383,500
27 Jan 20220.78000.78000.74900.75000.750089,000
26 Jan 20220.77600.80100.76600.78000.780057,400
25 Jan 20220.80500.81000.74400.77000.770077,200
24 Jan 20220.77000.82400.66100.81000.8100342,500
21 Jan 20220.85700.85700.76100.77800.7780394,100
20 Jan 20220.80800.92200.80100.88000.8800209,500
19 Jan 20220.79000.85600.75800.81300.8130246,900
18 Jan 20220.81000.83500.75000.79500.7950211,000
14 Jan 20220.91000.91000.81000.82000.8200408,500
13 Jan 20220.96701.00000.90000.93700.9370190,600
12 Jan 20220.98001.01000.97500.98000.9800269,000
11 Jan 20221.10001.16000.98000.98000.9800551,600
10 Jan 20221.05001.09001.05001.07001.0700280,500
07 Jan 20221.19001.26001.07001.10001.10001,004,000
06 Jan 20220.94001.33000.94001.20001.20004,075,200
05 Jan 20220.90001.09000.90001.00001.00001,233,900
04 Jan 20220.88500.95000.80100.91200.91201,235,800
03 Jan 20220.93601.05000.87000.95000.95003,479,400
31 Dec 20210.60001.39000.58001.09001.090017,955,100
30 Dec 20210.57000.59400.56900.58900.5890115,800
29 Dec 20210.56000.59000.53000.57000.5700213,700
28 Dec 20210.56000.57000.54000.56000.560084,200
27 Dec 20210.62000.62000.53000.56700.5670122,300
23 Dec 20210.61000.64700.59000.60000.6000102,400
22 Dec 20210.55000.62000.55000.59800.5980112,600
21 Dec 20210.56000.57600.54700.57000.570080,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...