UK markets open in 2 hours

AGM Group Holdings Inc. (AGMH)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.1600+0.0300 (+2.65%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20241.14001.20501.12001.16001.1600225,900
21 May 20241.13001.18001.10001.13001.1300254,500
20 May 20241.07001.14001.07001.12401.1240113,400
17 May 20241.07001.10001.04501.08501.0850175,400
16 May 20241.06001.07001.03001.04001.0400179,600
15 May 20241.09001.10000.98001.07001.0700151,800
14 May 20241.07901.07901.06001.07001.07008,300
13 May 20241.06001.06001.03001.04001.040021,500
10 May 20241.04001.09001.04001.07001.0700133,900
09 May 20241.10001.14001.01001.06001.0600167,300
08 May 20241.04001.10001.04001.07001.0700168,400
07 May 20241.06001.08001.02001.03001.0300149,300
06 May 20241.11001.15001.08001.09001.0900113,100
03 May 20241.12001.15001.08501.09001.0900150,600
02 May 20241.08001.12001.03001.08001.0800198,100
01 May 20241.08201.16001.04001.06001.0600124,100
30 Apr 20241.06001.10201.03101.04001.0400122,900
29 Apr 20241.06001.08001.04001.05001.0500103,000
26 Apr 20241.05001.08001.04001.06001.0600106,500
25 Apr 20241.08001.08001.03001.05001.0500112,400
24 Apr 20241.09001.09001.05001.06001.0600103,200
23 Apr 20241.01001.18001.01001.08001.0800159,100
22 Apr 20241.05001.05500.92001.03001.0300143,700
19 Apr 20241.08001.13001.03001.05001.050084,800
18 Apr 20241.33001.36001.10001.11001.1100324,900
17 Apr 20241.44001.54001.31001.33001.3300166,700
16 Apr 20241.58001.63001.40001.43001.4300319,400
15 Apr 20241.65001.67001.57001.60001.6000169,600
12 Apr 20241.63301.66001.57001.60001.6000113,600
11 Apr 20241.64001.74001.63001.65001.6500108,700
10 Apr 20241.66001.73001.63001.68001.6800169,700
09 Apr 20241.60001.64501.49001.61001.6100250,500
08 Apr 20241.66001.68501.55001.58001.5800128,800
05 Apr 20241.69001.77001.60001.61001.6100133,700
04 Apr 20241.67001.75001.64001.66001.6600136,300
03 Apr 20241.53001.64801.53001.62001.6200107,400
02 Apr 20241.51001.58001.51001.54001.540055,300
01 Apr 20241.48001.52001.45001.52001.520051,300
28 Mar 20241.65001.65001.49001.52001.5200150,800
27 Mar 20241.88001.95001.58001.61001.6100174,300
26 Mar 20242.10202.10201.86001.91001.9100138,100
25 Mar 20242.00002.05001.96002.00002.0000142,500
22 Mar 20241.94002.08001.94002.00002.0000210,600
21 Mar 20241.95001.96001.88001.91001.9100100,200
20 Mar 20241.83001.95001.83001.89001.890067,700
19 Mar 20241.85201.91501.80001.86001.860061,000
18 Mar 20241.92002.00001.75501.87001.8700257,100
15 Mar 20241.87001.92001.86001.90001.9000108,700
14 Mar 20241.94002.00001.88001.92001.920085,100
13 Mar 20241.83002.15001.83001.90001.9000222,400
12 Mar 20241.83001.92401.76001.87001.8700104,400
11 Mar 20241.81001.92001.81001.87001.8700105,000
08 Mar 20242.01002.03001.76001.81001.8100115,000
07 Mar 20242.05002.18002.04002.04002.0400110,400
06 Mar 20241.96002.10001.96002.06002.060066,300
05 Mar 20242.00002.12001.94002.02002.020083,900
04 Mar 20241.99002.18001.99002.07002.0700106,900
01 Mar 20242.10002.18002.02002.05002.0500190,600
29 Feb 20241.86002.15001.86002.10002.1000232,700
28 Feb 20241.83001.92001.78001.91001.9100128,600
27 Feb 20241.86001.94001.72001.89001.8900210,900
26 Feb 20241.71002.05001.69001.75501.7550212,300
23 Feb 20241.79001.79001.66001.69001.6900102,500
22 Feb 20241.75001.86001.70501.84001.8400101,600
21 Feb 20241.80001.80001.65001.75001.750082,300
20 Feb 20241.89001.93001.65001.81001.810083,300
16 Feb 20241.95001.97001.84501.86001.860072,500
15 Feb 20241.65001.86001.65001.80501.805052,000
14 Feb 20241.70001.92001.70001.75001.7500100,800
13 Feb 20241.97001.97001.67001.67001.670043,200
12 Feb 20242.20002.20001.75001.86001.860063,000
09 Feb 20241.73001.75001.63001.63001.630031,600
08 Feb 20241.73001.73001.73001.73001.7300400
07 Feb 20241.77001.77001.73301.73301.7330500
06 Feb 20241.79001.79001.61901.77001.77002,200
05 Feb 20241.77001.80001.58001.58001.58005,400
02 Feb 20241.69901.69901.69901.69901.6990300
01 Feb 20241.72001.72001.69901.69901.6990600
31 Jan 20241.67001.73001.63001.72001.72003,400
30 Jan 20241.61001.76101.61001.73001.73004,500
29 Jan 20241.60001.60001.60001.60001.6000-
26 Jan 20241.60001.61001.60001.60001.60001,400
25 Jan 20241.66001.82001.58001.60001.600012,000
24 Jan 20241.68201.74001.66001.66001.660018,800
23 Jan 20241.70001.70001.68001.68001.68001,500
22 Jan 20241.71001.89901.67001.70001.70009,800
19 Jan 20241.71201.82001.71201.82001.82001,000
18 Jan 20241.62001.71001.61901.63001.63001,800
17 Jan 20241.56001.72001.56001.58001.580010,900
16 Jan 20241.80001.81001.56001.56001.56004,700
12 Jan 20241.61001.74501.55001.74501.745028,200
11 Jan 20241.80001.80001.73001.73001.73002,000
10 Jan 20241.81001.81001.72001.81001.810010,600
09 Jan 20241.74001.83501.72001.73001.73003,500
08 Jan 20241.82001.82001.72101.72101.72103,500
05 Jan 20241.86001.91001.85201.85201.85204,500
04 Jan 20241.77001.87001.74001.82601.826017,000
03 Jan 20241.88001.88001.75001.77001.77002,700
02 Jan 20241.72001.90001.70001.76001.760013,200
29 Dec 20231.91001.91001.80001.81001.81004,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...