• SPX
  • $5,792.04
  • 0.71 %
  • $40.91
  • DJI
  • $42,512.00
  • 1.03 %
  • $431.63
  • N225
  • $39,374.37
  • 0.25 %
  • $96.48
  • FTSE
  • $8,243.74
  • 0.65 %
  • $53.13
  • IXIC
  • $18,291.62
  • 0.6 %
  • $108.70
Allied Gaming & Entertainment Inc. (AGAE) Charts

Allied Gaming & Entertainment Inc. (AGAE) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.22

-$0

(0.02%)

Day's range
$1.2
Day's range
$1.26
  • 5 DAY PERFORMANCE

    -3.94%
  • 1 MONTH PERFORMANCE

    -12.86%
  • 3 MONTH PERFORMANCE

    -17.57%
  • 6 MONTH PERFORMANCE

    +27.08%
  • YEAR-TO-DATE PERFORMANCE

    +15.09%
  • 1 YEAR PERFORMANCE

    +33.51%

Allied Gaming & Entertainment Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/09/2024 $1.20 $1.22   (1.67%) $1.27 $1.20 3,521 $52.72 M
10/08/2024 $1.21 $1.22   (0.83%) $1.28 $1.21 50,206 $52.72 M
10/07/2024 $1.28 $1.22   (-4.69%) $1.29 $1.22 4,000 $52.72 M
10/04/2024 $1.24 $1.27   (2.42%) $1.27 $1.24 3,400 $54.88 M
10/03/2024 $1.25 $1.26   (0.8%) $1.26 $1.23 13,844 $54.45 M
10/02/2024 $1.28 $1.29   (0.78%) $1.30 $1.28 6,900 $55.74 M
10/01/2024 $1.38 $1.31   (-5.07%) $1.38 $1.30 2,189 $56.61 M
09/30/2024 $1.32 $1.37   (3.79%) $1.37 $1.21 21,100 $59.20 M
09/27/2024 $1.29 $1.35   (4.65%) $1.36 $1.26 20,614 $58.34 M
09/26/2024 $1.23 $1.30   (5.69%) $1.32 $1.23 40,243 $56.18 M
09/25/2024 $1.38 $1.31   (-5.07%) $1.44 $1.27 8,400 $56.61 M
09/24/2024 $1.39 $1.40   (0.72%) $1.41 $1.35 30,531 $60.50 M
09/23/2024 $1.47 $1.39   (-5.44%) $1.50 $1.35 70,900 $60.06 M
09/20/2024 $1.42 $1.50   (5.63%) $1.55 $1.42 171,800 $64.82 M
09/19/2024 $1.41 $1.42   (0.71%) $1.45 $1.40 16,800 $61.36 M
09/18/2024 $1.37 $1.41   (2.92%) $1.43 $1.37 19,100 $60.93 M
09/17/2024 $1.45 $1.38   (-4.83%) $1.48 $1.32 35,105 $59.63 M
09/16/2024 $1.51 $1.47   (-2.65%) $1.51 $1.46 15,530 $63.52 M
09/13/2024 $1.47 $1.51   (2.72%) $1.53 $1.41 105,000 $65.25 M
09/12/2024 $1.47 $1.46   (-0.68%) $1.50 $1.45 22,900 $63.09 M
09/11/2024 $1.39 $1.47   (5.76%) $1.47 $1.33 44,600 $63.52 M
09/10/2024 $1.37 $1.39   (1.46%) $1.39 $1.34 5,100 $60.06 M
09/09/2024 $1.37 $1.40   (2.19%) $1.41 $1.33 88,245 $60.50 M
09/06/2024 $1.28 $1.37   (7.03%) $1.37 $1.25 19,702 $59.20 M
09/05/2024 $1.28 $1.28   (0%) $1.30 $1.24 5,600 $55.31 M
09/04/2024 $1.30 $1.26   (-3.08%) $1.30 $1.24 7,146 $54.45 M
09/03/2024 $1.27 $1.32   (3.94%) $1.35 $1.27 38,917 $57.04 M
08/30/2024 $1.16 $1.27   (9.48%) $1.30 $1.16 20,961 $54.88 M
08/29/2024 $1.20 $1.19   (-0.83%) $1.25 $1.19 4,900 $51.42 M
08/28/2024 $1.25 $1.22   (-2.4%) $1.25 $1.22 5,308 $52.72 M
08/27/2024 $1.29 $1.28   (-0.78%) $1.36 $1.28 47,449 $55.31 M
08/26/2024 $1.29 $1.31   (1.55%) $1.33 $1.25 67,646 $56.61 M
08/23/2024 $1.27 $1.27   (0%) $1.31 $1.25 59,400 $54.88 M
08/22/2024 $1.22 $1.20   (-1.64%) $1.25 $1.12 68,000 $51.85 M
08/21/2024 $1.21 $1.22   (0.83%) $1.36 $1.21 17,836 $52.72 M
08/20/2024 $1.31 $1.21   (-7.63%) $1.38 $1.20 121,504 $52.29 M
08/19/2024 $1.47 $1.39   (-5.44%) $1.47 $1.36 89,800 $60.06 M
08/16/2024 $1.29 $1.34   (3.88%) $1.37 $1.27 77,900 $57.90 M
08/15/2024 $1.29 $1.23   (-4.65%) $1.29 $1.21 55,700 $47.80 M
08/14/2024 $1.33 $1.22   (-8.27%) $1.36 $1.20 71,748 $47.41 M
08/13/2024 $1.23 $1.34   (8.94%) $1.39 $1.21 5,500 $52.07 M
08/12/2024 $1.23 $1.25   (1.63%) $1.30 $1.19 15,019 $48.57 M
08/09/2024 $1.31 $1.21   (-7.63%) $1.32 $1.21 10,082 $47.02 M
08/08/2024 $1.25 $1.28   (2.4%) $1.30 $1.25 14,101 $49.74 M
08/07/2024 $1.25 $1.25   (0%) $1.26 $1.18 14,100 $48.57 M
08/06/2024 $1.20 $1.27   (5.83%) $1.27 $1.19 9,719 $49.35 M
08/05/2024 $1.17 $1.22   (4.27%) $1.29 $1.17 54,814 $47.41 M
08/02/2024 $1.30 $1.30   (0%) $1.38 $1.24 86,839 $50.52 M
08/01/2024 $1.50 $1.43   (-4.67%) $1.56 $1.40 126,900 $55.57 M
07/31/2024 $1.39 $1.53   (10.07%) $1.56 $1.39 163,700 $59.45 M
07/30/2024 $1.43 $1.40   (-2.1%) $1.43 $1.38 18,532 $54.40 M
07/29/2024 $1.41 $1.44   (2.13%) $1.44 $1.37 32,723 $55.96 M
07/26/2024 $1.43 $1.43   (0%) $1.43 $1.35 73,200 $55.57 M
07/25/2024 $1.33 $1.31   (-1.5%) $1.36 $1.31 89,971 $50.90 M
07/24/2024 $1.41 $1.35   (-4.26%) $1.41 $1.28 83,528 $52.46 M
07/23/2024 $1.42 $1.38   (-2.82%) $1.47 $1.38 75,402 $53.62 M
07/22/2024 $1.33 $1.45   (9.02%) $1.45 $1.33 68,515 $56.34 M
07/19/2024 $1.36 $1.36   (0%) $1.39 $1.35 23,045 $52.85 M
07/18/2024 $1.36 $1.35   (-0.74%) $1.38 $1.35 16,738 $52.46 M
07/17/2024 $1.28 $1.39   (8.59%) $1.45 $1.28 140,578 $54.01 M
07/16/2024 $1.30 $1.30   (0%) $1.37 $1.26 41,724 $50.52 M
07/15/2024 $1.41 $1.34   (-4.96%) $1.43 $1.16 75,250 $52.07 M
07/12/2024 $1.50 $1.40   (-6.67%) $1.54 $1.33 150,377 $54.40 M
07/11/2024 $1.52 $1.46   (-3.95%) $1.55 $1.44 59,553 $56.73 M
07/10/2024 $1.46 $1.52   (4.11%) $1.57 $1.36 469,385 $59.06 M
07/09/2024 $1.38 $1.48   (7.25%) $1.50 $1.36 427,193 $57.51 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.