Historical Data for AgeX Therapeutics Inc. (AGE)

$ 1.35   0.06 (+4.65%) Volume: 96.03k 8:00 PM EST 12-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/12/19 1.29 1.58 1.2701 1.35 96.03k 0.06 4.65% 1.35 136.54k 649
12/11/19 1.40 1.50 1.27 1.29 97.04k -0.11 -7.86% 1.29 134.7k 419
12/10/19 1.57 1.57 1.3449 1.40 115.37k -0.15 -9.68% 1.40 167.95k 536
12/09/19 1.26 1.60 1.26 1.55 176.02k 0.29 23.02% 1.55 260.69k 665
12/06/19 1.25 1.319 1.25 1.26 81.77k 0.01 0.80% 1.26 103.38k 457
12/05/19 1.25 1.30 1.20 1.25 68.07k -0.01 -0.79% 1.25 84.42k 346
12/04/19 1.36 1.36 1.25 1.26 92.51k -0.11 -8.03% 1.26 120.19k 624
12/03/19 1.38 1.40 1.324 1.37 40.79k 0.02 1.48% 1.37 56.22k 287
12/02/19 1.35 1.41 1.16 1.35 142.2k -0.07 -4.93% 1.35 181.02k 500
11/29/19 1.48 1.50 1.37 1.42 141.93k -0.11 -7.19% 1.42 201.95k 630
11/27/19 1.61 1.64 1.48 1.53 84.85k -0.08 -4.97% 1.53 131.27k 779
11/26/19 1.4932 1.652 1.4932 1.61 37.77k 0.10 6.62% 1.61 60.39k 329
11/25/19 1.56 1.61 1.46 1.51 49.03k 0.01 0.67% 1.51 75.22k 315
11/22/19 1.44 1.69 1.3614 1.50 82k 0.06 4.17% 1.50 123.66k 450
11/21/19 1.50 1.50 1.41 1.44 27.75k -0.03 -2.04% 1.44 40.22k 149
11/20/19 1.45 1.7413 1.412 1.47 123.33k 0.03 2.08% 1.47 187.25k 570
11/19/19 1.42 1.45 1.3614 1.44 27.41k 0.02 1.41% 1.44 39.2k 243
11/18/19 1.36 1.43 1.36 1.42 18.81k 0.05 3.65% 1.42 26.52k 162
11/15/19 1.41 1.42 1.29 1.37 140.71k -0.04 -2.84% 1.37 194.41k 522
11/14/19 1.45 1.45 1.40 1.41 41.58k -0.02 -1.40% 1.41 59.07k 163
11/13/19 1.44 1.48 1.42 1.43 47.1k -0.01 -0.69% 1.43 67.87k 347
11/12/19 1.44 1.50 1.44 1.44 21.58k -0.02 -1.37% 1.44 31.5k 140