Free Trial

Allied Gaming & Entertainment (AGAE) Stock Chart & Stock Price History

$0.74
0.00 (-0.01%)
(As of 09:57 AM ET)

Allied Gaming & Entertainment Stock Price Performance

5 Day
Performance
-3.25%
1 Month
Performance
-8.49%
3 Month
Performance
-29.05%
6 Month
Performance
-11.69%
Year-To-Date
Performance
-29.72%
1 Year
Performance
-26.28%
Receive AGAE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allied Gaming & Entertainment and its competitors with MarketBeat's FREE daily newsletter

AGAE Stock Chart for Wednesday, May, 22, 2024

Allied Gaming & Entertainment Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$0.77$0.75
-2.44%
$0.81$0.74106,241 shs$33.16 million
05/20/2024$0.77$0.77$0.80$0.7561,460 shs$33.99 million
05/17/2024$0.78$0.77
-1.29%
$0.80$0.7510,136 shs$33.99 million
05/16/2024$0.79$0.78
-0.70%
$0.80$0.7821,752 shs$34.43 million
05/15/2024$0.78$0.79
+1.04%
$0.80$0.7613,434 shs$34.68 million
05/14/2024$0.79$0.78
-1.62%
$0.79$0.7618,330 shs$34.32 million
05/13/2024$0.80$0.79
-0.60%
$0.80$0.7910,314 shs$34.88 million
05/10/2024$0.79$0.80
+1.73%
$0.82$0.799,006 shs$35.27 million
05/09/2024$0.85$0.79
-7.49%
$0.85$0.7926,508 shs$34.66 million
05/08/2024$0.82$0.85
+3.41%
$0.85$0.823,791 shs$37.47 million
05/07/2024$0.82$0.82
-0.12%
$0.86$0.827,735 shs$36.24 million
05/06/2024$0.82$0.82
+0.85%
$0.84$0.8213,899 shs$36.28 million
05/03/2024$0.82$0.82
-0.32%
$0.84$0.816,914 shs$35.98 million
05/02/2024$0.85$0.82
-3.23%
$0.85$0.818,144 shs$36.09 million
05/01/2024$0.82$0.85
+2.55%
$0.85$0.803,691 shs$37.30 million
04/30/2024$0.81$0.82
+1.73%
$0.85$0.7941,883 shs$36.37 million
04/29/2024$0.80$0.81
+0.63%
$0.82$0.7917,884 shs$35.75 million
04/26/2024$0.82$0.80
-1.34%
$0.83$0.7915,497 shs$35.53 million
04/25/2024$0.82$0.82
-1.10%
$0.82$0.807,134 shs$36.01 million
04/24/2024$0.86$0.82
-3.97%
$0.85$0.8016,616 shs$36.41 million
04/23/2024$0.81$0.86
+5.52%
$0.86$0.817,964 shs$37.91 million
04/22/2024$0.83$0.81
-1.32%
$0.99$0.8124,936 shs$35.93 million
04/19/2024$0.79$0.83
+4.40%
$0.87$0.7813,491 shs$36.42 million
04/18/2024$0.84$0.79
-5.94%
$0.84$0.7833,512 shs$34.88 million
04/17/2024$0.91$0.84
-7.62%
$0.89$0.8336,704 shs$37.08 million
04/16/2024$0.89$0.91
+2.18%
$0.94$0.887,921 shs$40.14 million
04/15/2024$0.91$0.89
-2.22%
$0.92$0.8824,828 shs$39.29 million
04/12/2024$0.92$0.91
-1.07%
$0.94$0.917,597 shs$40.18 million
04/11/2024$0.95$0.92
-3.16%
$0.96$0.9212,406 shs$40.61 million
04/10/2024$0.96$0.95
-1.04%
$0.98$0.9511,407 shs$41.93 million
04/09/2024$0.97$0.96
-1.03%
$0.96$0.961,293 shs$42.37 million
04/08/2024$0.96$0.97
+1.04%
$0.99$0.965,662 shs$42.82 million
04/05/2024$0.98$0.96
-2.04%
$0.98$0.9310,370 shs$42.37 million
04/04/2024$0.93$0.98
+5.94%
$0.99$0.9228,258 shs$43.25 million
04/03/2024$0.91$0.93
+1.56%
$0.96$0.9213,745 shs$40.83 million
04/02/2024$0.90$0.91
+1.48%
$0.96$0.9044,533 shs$33.55 million
04/01/2024$1.01$0.90
-11.14%
$0.98$0.9065,999 shs$33.06 million
03/29/2024$1.01$1.01$1.15$1.0140,746 shs$37.21 million
03/28/2024$1.10$1.01
-8.18%
$1.15$1.0140,743 shs$37.21 million
03/27/2024$0.92$1.10
+19.44%
$1.10$0.94160,482 shs$40.52 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/26/2024$0.93$0.92
-0.97%
$0.94$0.9112,193 shs$33.93 million
03/25/2024$0.94$0.93
-0.86%
$0.94$0.9130,418 shs$34.26 million
03/22/2024$0.91$0.94
+3.05%
$0.95$0.9212,275 shs$34.56 million
03/21/2024$0.91$0.91
+0.03%
$0.94$0.9115,140 shs$33.54 million
03/20/2024$0.94$0.91
-2.67%
$0.94$0.9017,416 shs$33.52 million
03/19/2024$0.95$0.94
-1.61%
$0.95$0.9037,865 shs$34.45 million
03/18/2024$0.96$0.95
-1.01%
$0.96$0.9147,823 shs$35.01 million
03/15/2024$0.94$0.96
+2.13%
$0.96$0.919,098 shs$35.37 million
03/14/2024$0.96$0.94
-2.08%
$0.95$0.8915,040 shs$34.63 million
03/13/2024$0.94$0.96
+2.13%
$0.97$0.9431,767 shs$35.37 million
03/12/2024$0.96$0.94
-2.08%
$0.98$0.9319,320 shs$34.63 million
03/11/2024$0.94$0.96
+2.13%
$1.00$0.9330,000 shs$35.37 million
03/08/2024$0.94$0.94$0.96$0.9017,272 shs$34.63 million
03/07/2024$0.91$0.94
+3.24%
$0.99$0.9056,683 shs$34.63 million
03/06/2024$0.92$0.91
-1.03%
$0.92$0.8925,839 shs$33.54 million
03/05/2024$0.93$0.92
-0.74%
$0.94$0.8944,363 shs$33.90 million
03/04/2024$0.90$0.93
+2.98%
$0.94$0.8935,302 shs$34.15 million
03/01/2024$0.95$0.90
-5.28%
$0.97$0.89117,250 shs$33.16 million
02/29/2024$0.96$0.95
-0.49%
$0.99$0.9455,204 shs$35.01 million
02/28/2024$1.01$0.96
-5.45%
$1.06$0.95177,654 shs$35.18 million
02/27/2024$1.01$1.01$1.05$0.9730,893 shs$37.21 million
02/26/2024$1.03$1.01
-1.94%
$1.03$0.9687,321 shs$37.21 million
02/23/2024$1.05$1.03
-1.90%
$1.08$1.0115,093 shs$37.95 million
02/22/2024$1.05$1.05$1.08$1.0219,799 shs$38.68 million
02/21/2024$1.03$1.05
+1.94%
$1.06$1.047,776 shs$38.68 million

This page (NASDAQ:AGAE) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners