Historical Data for AgeX Therapeutics Inc. (AGE)

$ 2.73   -0.15 (-5.21%) Volume: 48.4k 6:30 PM EDT 19-Aug-2019
After Hours:  $ 2.73 0.00 (0.00%) Volume: 1.24k 4:59 PM EDT 19-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/19/19 3.03 3.14 2.68 2.73 48.4k -0.15 -5.21% 2.73 136.87k 508
08/16/19 2.64 2.91 2.64 2.88 32.51k 0.28 10.77% 2.88 89.39k 288
08/15/19 3.04 3.05 2.56 2.60 90.23k -0.40 -13.33% 2.60 248.76k 719
08/14/19 2.90 3.05 2.81 3.00 65.48k 0.03 1.01% 3.00 191.39k 412
08/13/19 2.53 3.00 2.52 2.97 137.6k 0.44 17.39% 2.97 399.34k 774
08/12/19 2.64 2.85 2.51 2.53 91.43k -0.10 -3.80% 2.53 249.06k 558
08/09/19 2.83 2.84 2.63 2.63 106.25k -0.11 -4.01% 2.63 286.48k 511
08/08/19 2.54 2.87 2.54 2.74 63.05k 0.10 3.79% 2.74 175.28k 352
08/07/19 2.59 2.77 2.50 2.64 75.7k 0.07 2.72% 2.64 198.89k 506
08/06/19 2.37 2.65 2.33 2.57 50.36k 0.17 7.08% 2.57 128.67k 386
08/05/19 2.50 2.63 2.395 2.40 65.36k -0.12 -4.76% 2.40 159.7k 301
08/02/19 2.75 2.83 2.49 2.52 130.03k -0.26 -9.35% 2.52 346k 830
08/01/19 2.93 3.04 2.75 2.78 66.27k -0.15 -5.12% 2.78 190.93k 423
07/31/19 2.77 3.00 2.70 2.93 59k 0.17 6.16% 2.93 172.81k 324
07/30/19 2.75 2.82 2.60 2.76 45.91k 0.01 0.36% 2.76 126.01k 301
07/29/19 2.54 2.80 2.5183 2.75 31.27k 0.20 7.84% 2.75 83.92k 286
07/26/19 2.31 2.57 2.30 2.55 91.65k 0.21 8.97% 2.55 226.76k 654
07/25/19 2.09 2.55 2.09 2.34 119.46k 0.11 4.93% 2.34 280.48k 647
07/24/19 2.55 2.69 2.22 2.23 168.17k -0.27 -10.80% 2.23 402.25k 1,092
07/23/19 2.65 2.75 2.45 2.50 226.53k -0.18 -6.72% 2.50 582.7k 853
07/22/19 2.88 2.88 2.65 2.68 93.65k -0.13 -4.63% 2.68 253.44k 511
07/19/19 2.79 2.83 2.60 2.81 122.17k 0.02 0.72% 2.81 331.06k 651