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

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	0.7000	0.7500	0.6700	0.7500	0.7500	172,500
12 May 2022	0.7000	0.7170	0.6600	0.6900	0.6900	35,500
11 May 2022	0.7200	0.7330	0.7000	0.7060	0.7060	65,900
10 May 2022	0.7200	0.7700	0.6810	0.7200	0.7200	38,700
09 May 2022	0.8300	0.8300	0.7000	0.7200	0.7200	62,900
06 May 2022	0.8800	0.8800	0.8200	0.8600	0.8600	14,700
05 May 2022	0.8820	0.9000	0.8250	0.8740	0.8740	8,100
04 May 2022	0.8400	0.9200	0.8130	0.8400	0.8400	20,900
03 May 2022	0.8400	0.8660	0.8110	0.8660	0.8660	20,800
02 May 2022	0.8800	0.8800	0.8550	0.8660	0.8660	15,800
29 Apr 2022	0.8600	0.9000	0.8110	0.8610	0.8610	27,200
28 Apr 2022	0.8900	0.9450	0.8500	0.8610	0.8610	30,900
27 Apr 2022	0.9700	1.0900	0.8970	0.8970	0.8970	227,300
26 Apr 2022	1.1200	1.1200	0.8770	0.8900	0.8900	224,200
25 Apr 2022	0.8200	1.0500	0.8200	1.0000	1.0000	93,500
22 Apr 2022	0.8220	0.8680	0.7750	0.8500	0.8500	14,200
21 Apr 2022	0.8690	0.8690	0.7850	0.8490	0.8490	14,100
20 Apr 2022	0.8530	0.8700	0.8380	0.8620	0.8620	10,300
19 Apr 2022	0.8730	0.8980	0.7910	0.8430	0.8430	47,800
18 Apr 2022	0.8900	0.9100	0.8560	0.8700	0.8700	24,300
14 Apr 2022	0.9050	0.9050	0.8730	0.8890	0.8890	9,900
13 Apr 2022	0.8650	0.9100	0.8650	0.9050	0.9050	24,400
12 Apr 2022	0.8000	0.8670	0.7550	0.8560	0.8560	66,300
11 Apr 2022	0.8700	0.9020	0.8200	0.8200	0.8200	39,900
08 Apr 2022	1.0400	1.0400	0.9010	0.9010	0.9010	79,400
07 Apr 2022	0.9600	0.9710	0.9000	0.9030	0.9030	14,500
06 Apr 2022	0.8720	1.0000	0.8500	0.9370	0.9370	195,900
05 Apr 2022	0.7910	0.8800	0.7510	0.8660	0.8660	70,500
04 Apr 2022	0.8500	0.8930	0.7750	0.8190	0.8190	51,100
01 Apr 2022	0.8300	0.9340	0.8110	0.8500	0.8500	39,700
31 Mar 2022	0.9400	0.9700	0.8540	0.8540	0.8540	39,500
30 Mar 2022	0.8900	1.0000	0.8700	0.9400	0.9400	70,500
29 Mar 2022	0.8100	0.9900	0.8100	0.9060	0.9060	98,600
28 Mar 2022	0.8770	0.9030	0.8400	0.8800	0.8800	32,300
25 Mar 2022	0.8680	0.9300	0.8500	0.8850	0.8850	48,300
24 Mar 2022	0.9000	0.9000	0.8700	0.8810	0.8810	38,800
23 Mar 2022	0.8900	0.9000	0.8500	0.8900	0.8900	62,500
22 Mar 2022	0.7790	0.8600	0.7790	0.8600	0.8600	62,100
21 Mar 2022	0.8700	0.8700	0.7500	0.7880	0.7880	32,200
18 Mar 2022	0.7210	0.8520	0.7100	0.8400	0.8400	116,400
17 Mar 2022	0.7400	0.7770	0.7100	0.7200	0.7200	14,700
16 Mar 2022	0.7300	0.7760	0.6940	0.7610	0.7610	26,700
15 Mar 2022	0.8000	0.8000	0.6300	0.7370	0.7370	75,700
14 Mar 2022	0.7070	0.8650	0.7030	0.7600	0.7600	137,200
11 Mar 2022	0.7150	0.7150	0.6690	0.6920	0.6920	26,900
10 Mar 2022	0.7070	0.7100	0.6700	0.6900	0.6900	15,500
09 Mar 2022	0.6950	0.7200	0.6900	0.7070	0.7070	16,900
08 Mar 2022	0.7000	0.7300	0.6520	0.7070	0.7070	87,500
07 Mar 2022	0.7600	0.7600	0.6700	0.7000	0.7000	70,100
04 Mar 2022	0.7000	0.7500	0.6900	0.7300	0.7300	94,500
03 Mar 2022	0.6830	0.7590	0.6830	0.7180	0.7180	18,900
02 Mar 2022	0.7270	0.7300	0.6890	0.6890	0.6890	9,200
01 Mar 2022	0.6840	0.8000	0.6610	0.7200	0.7200	93,800
28 Feb 2022	0.7600	0.8800	0.6850	0.6850	0.6850	100,900
25 Feb 2022	0.6800	0.7350	0.6410	0.7300	0.7300	53,500
24 Feb 2022	0.6500	0.6980	0.6500	0.6840	0.6840	91,100
23 Feb 2022	0.6900	0.7080	0.6500	0.6500	0.6500	96,600
22 Feb 2022	0.6940	0.7400	0.6800	0.6940	0.6940	57,400
18 Feb 2022	0.7140	0.7440	0.6800	0.7040	0.7040	105,700
17 Feb 2022	0.7000	0.7400	0.6980	0.6980	0.6980	52,100
16 Feb 2022	0.7800	0.7800	0.7270	0.7270	0.7270	20,100
15 Feb 2022	0.8150	0.8150	0.6800	0.7470	0.7470	74,100
14 Feb 2022	0.7780	0.7810	0.6910	0.6910	0.6910	59,700
11 Feb 2022	0.7600	0.8200	0.7470	0.7800	0.7800	118,000
10 Feb 2022	0.8130	0.8300	0.7630	0.7850	0.7850	43,000
09 Feb 2022	0.7810	0.8180	0.7810	0.8150	0.8150	25,100
08 Feb 2022	0.8200	0.8500	0.7660	0.7800	0.7800	137,100
07 Feb 2022	0.7800	0.8350	0.7800	0.8200	0.8200	35,200
04 Feb 2022	0.8000	0.8350	0.7810	0.7960	0.7960	32,600
03 Feb 2022	0.8230	0.8590	0.7800	0.7800	0.7800	30,500
02 Feb 2022	0.8390	0.8890	0.8100	0.8340	0.8340	45,600
01 Feb 2022	0.8030	0.9140	0.8030	0.8270	0.8270	164,400
31 Jan 2022	0.7660	0.8400	0.7500	0.8030	0.8030	99,200
28 Jan 2022	0.7480	0.8600	0.6730	0.7590	0.7590	1,383,500
27 Jan 2022	0.7800	0.7800	0.7490	0.7500	0.7500	89,000
26 Jan 2022	0.7760	0.8010	0.7660	0.7800	0.7800	57,400
25 Jan 2022	0.8050	0.8100	0.7440	0.7700	0.7700	77,200
24 Jan 2022	0.7700	0.8240	0.6610	0.8100	0.8100	342,500
21 Jan 2022	0.8570	0.8570	0.7610	0.7780	0.7780	394,100
20 Jan 2022	0.8080	0.9220	0.8010	0.8800	0.8800	209,500
19 Jan 2022	0.7900	0.8560	0.7580	0.8130	0.8130	246,900
18 Jan 2022	0.8100	0.8350	0.7500	0.7950	0.7950	211,000
14 Jan 2022	0.9100	0.9100	0.8100	0.8200	0.8200	408,500
13 Jan 2022	0.9670	1.0000	0.9000	0.9370	0.9370	190,600
12 Jan 2022	0.9800	1.0100	0.9750	0.9800	0.9800	269,000
11 Jan 2022	1.1000	1.1600	0.9800	0.9800	0.9800	551,600
10 Jan 2022	1.0500	1.0900	1.0500	1.0700	1.0700	280,500
07 Jan 2022	1.1900	1.2600	1.0700	1.1000	1.1000	1,004,000
06 Jan 2022	0.9400	1.3300	0.9400	1.2000	1.2000	4,075,200
05 Jan 2022	0.9000	1.0900	0.9000	1.0000	1.0000	1,233,900
04 Jan 2022	0.8850	0.9500	0.8010	0.9120	0.9120	1,235,800
03 Jan 2022	0.9360	1.0500	0.8700	0.9500	0.9500	3,479,400
31 Dec 2021	0.6000	1.3900	0.5800	1.0900	1.0900	17,955,100
30 Dec 2021	0.5700	0.5940	0.5690	0.5890	0.5890	115,800
29 Dec 2021	0.5600	0.5900	0.5300	0.5700	0.5700	213,700
28 Dec 2021	0.5600	0.5700	0.5400	0.5600	0.5600	84,200
27 Dec 2021	0.6200	0.6200	0.5300	0.5670	0.5670	122,300
23 Dec 2021	0.6100	0.6470	0.5900	0.6000	0.6000	102,400
22 Dec 2021	0.5500	0.6200	0.5500	0.5980	0.5980	112,600
21 Dec 2021	0.5600	0.5760	0.5470	0.5700	0.5700	80,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,421.75+3.60(+0.05%)

FTSE 25019,935.95+14.06(+0.07%)

AIM953.52-2.08(-0.22%)

GBP/EUR1.1721-0.0050(-0.42%)

GBP/USD1.2229-0.0033(-0.27%)

BTC-GBP24,341.55-60.30(-0.25%)

AgeX Therapeutics, Inc. (AGE)

FTSE 100
7,421.75
+3.60(+0.05%)

FTSE 250
19,935.95
+14.06(+0.07%)

AIM
953.52
-2.08(-0.22%)

GBP/EUR
1.1721
-0.0050(-0.42%)

GBP/USD
1.2229
-0.0033(-0.27%)

BTC-GBP
24,341.55
-60.30(-0.25%)