UK markets closed

AgeX Therapeutics, Inc. (AGE)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.5976-0.0060 (-0.99%)
At close: 02:27PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20220.59000.62550.59000.59760.597610,601
23 Sept 20220.59700.65000.59700.60400.60409,500
22 Sept 20220.60000.68800.60000.63000.630020,000
21 Sept 20220.59600.60000.56000.60000.60005,500
20 Sept 20220.63500.65000.56000.63300.633012,800
19 Sept 20220.64000.65000.62400.64500.645016,000
16 Sept 20220.57700.65000.57700.65000.65008,700
15 Sept 20220.57000.59900.56100.59000.590039,400
14 Sept 20220.56400.60800.55000.55000.550020,100
13 Sept 20220.54000.62000.53900.57000.570027,300
12 Sept 20220.60500.61900.59000.59000.590021,500
09 Sept 20220.59100.60700.56200.56200.562034,600
08 Sept 20220.56800.58000.56000.57000.57009,200
07 Sept 20220.56200.56800.56000.56800.56804,400
06 Sept 20220.56000.57600.56000.57600.576034,100
02 Sept 20220.57900.59400.56000.57000.570023,800
01 Sept 20220.57100.59500.56300.57900.57908,300
31 Aug 20220.59000.59000.56700.57000.57009,800
30 Aug 20220.58400.59000.56000.59000.590039,200
29 Aug 20220.60000.60000.56000.56000.560033,600
26 Aug 20220.59700.61000.56500.59000.590015,600
25 Aug 20220.58500.61700.58000.61000.610012,300
24 Aug 20220.60000.61500.56500.61500.615055,200
23 Aug 20220.58000.62400.58000.60000.600012,900
22 Aug 20220.67200.68700.56500.61000.610067,100
19 Aug 20220.66700.69100.66700.68800.688016,500
18 Aug 20220.68000.69800.67000.67000.67003,200
17 Aug 20220.63300.69800.62100.68000.680042,100
16 Aug 20220.60800.67000.60800.64000.640050,300
15 Aug 20220.67000.71000.66500.66800.668039,800
12 Aug 20220.67000.71000.66000.68600.686016,700
11 Aug 20220.71400.71400.64000.67000.670072,900
10 Aug 20220.67000.70000.66700.70000.70008,600
09 Aug 20220.68600.71000.68000.68000.68006,000
08 Aug 20220.68200.71000.68200.68200.682024,700
05 Aug 20220.67000.72000.67000.67900.67909,400
04 Aug 20220.65000.68600.64000.67000.670082,200
03 Aug 20220.64000.70000.64000.65500.655022,200
02 Aug 20220.65000.72500.64600.66000.660013,300
01 Aug 20220.67000.72700.67000.67500.67506,900
29 Jul 20220.72000.72000.65600.70800.708010,900
28 Jul 20220.74000.75000.68900.71000.710015,000
27 Jul 20220.70000.72700.70000.72700.72704,500
26 Jul 20220.70000.75000.66000.71000.710012,000
25 Jul 20220.71000.75000.71000.73000.730025,300
22 Jul 20220.69400.72500.69400.71000.710023,000
21 Jul 20220.71500.72500.68300.70900.709010,000
20 Jul 20220.70000.71100.70000.70000.70003,900
19 Jul 20220.72500.72500.70000.71100.711016,200
18 Jul 20220.72000.73500.70000.72500.725011,500
15 Jul 20220.70000.72400.68900.72400.72403,700
14 Jul 20220.68800.72000.68800.69200.69203,700
13 Jul 20220.57600.72500.57600.66000.660042,300
12 Jul 20220.59500.67100.59500.64400.644010,600
11 Jul 20220.77000.77000.65000.65000.650012,800
08 Jul 20220.70400.77500.69900.74200.742033,500
07 Jul 20220.74500.77400.67500.69900.699026,100
06 Jul 20220.81300.81300.65300.67700.677066,100
05 Jul 20220.61000.70400.61000.70000.700031,400
01 Jul 20220.60200.60200.56000.57100.571046,200
30 Jun 20220.60000.60900.55400.57600.576029,300
29 Jun 20220.60000.61400.58000.60000.600012,900
28 Jun 20220.59000.60000.57000.58000.58005,800
27 Jun 20220.60000.60000.57000.57000.570043,700
24 Jun 20220.60000.64000.57400.57400.574052,000
23 Jun 20220.66000.67800.59500.60900.609047,400
22 Jun 20220.60000.65800.60000.65800.65809,600
21 Jun 20220.61000.64500.60000.60000.600022,600
17 Jun 20220.62500.66400.61000.62000.620024,700
16 Jun 20220.69300.69300.63000.63000.630032,600
15 Jun 20220.64300.73800.64300.68000.680035,100
14 Jun 20220.72000.78000.62000.68300.683095,600
13 Jun 20220.76000.77100.71800.73000.730011,000
10 Jun 20220.77000.77300.72800.77000.770033,500
09 Jun 20220.74300.78000.71000.74700.747014,100
08 Jun 20220.76000.78000.73100.78000.780012,700
07 Jun 20220.79000.79000.71900.73100.731027,800
06 Jun 20220.77000.80000.71500.80000.800018,500
03 Jun 20220.70000.77500.69000.71900.719034,300
02 Jun 20220.70200.72900.68100.71100.711022,700
01 Jun 20220.73500.73500.70100.70200.702025,800
31 May 20220.75700.77500.71000.72500.725034,500
27 May 20220.73500.81600.71000.78000.780065,900
26 May 20220.88800.90000.70000.70000.700039,900
25 May 20220.71000.77900.68000.77400.774028,200
24 May 20220.73000.81300.71000.73000.730010,900
23 May 20220.83900.85000.71000.77100.771046,300
20 May 20220.88000.90000.71000.79000.790084,500
19 May 20220.70400.72700.70200.72700.72703,200
18 May 20220.72000.74000.68300.71000.710023,500
17 May 20220.69800.73500.69800.71000.710022,100
16 May 20220.77000.77000.69100.69100.691011,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...