Agenus Inc. AGEN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,36+0,03 (+0,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,36 | +0,36 % | $8,36 | $8,61 | $8,08 | 1,09M |
| 2026-10-01 | $8,33 | -16,11 % | $9,95 | $9,99 | $8,28 | 1,95M |
| 2026-09-30 | $9,93 | +0,40 % | $9,92 | $10,31 | $9,62 | 1,37M |
| 2026-09-29 | $9,89 | +4,88 % | $9,66 | $10,06 | $9,43 | 1,50M |
| 2026-09-28 | $9,43 | +10,42 % | $8,71 | $9,71 | $8,47 | 2,76M |
| 2026-09-25 | $8,54 | +0,47 % | $8,57 | $8,68 | $8,40 | 672,40K |
| 2026-09-24 | $8,50 | +1,19 % | $8,32 | $8,60 | $8,20 | 635,70K |
| 2026-09-23 | $8,40 | -3,45 % | $8,70 | $8,70 | $8,39 | 610,00K |
| 2026-09-22 | $8,70 | +4,44 % | $8,26 | $8,82 | $8,16 | 993,30K |
| 2026-09-21 | $8,33 | +6,11 % | $7,80 | $8,60 | $7,60 | 1,30M |
| 2026-09-18 | $7,85 | +8,73 % | $7,48 | $7,88 | $7,33 | 2,08M |
| 2026-09-17 | $7,22 | +0,14 % | $7,31 | $7,40 | $7,09 | 765,40K |
| 2026-09-16 | $7,21 | +0,70 % | $7,25 | $7,33 | $7,06 | 686,00K |
| 2026-09-15 | $7,16 | +0,42 % | $7,05 | $7,19 | $6,81 | 779,50K |
| 2026-09-14 | $7,13 | +2,74 % | $7,03 | $7,18 | $6,82 | 752,20K |
| 2026-09-11 | $6,94 | +0,73 % | $6,93 | $7,02 | $6,70 | 790,50K |
| 2026-09-10 | $6,89 | +0,44 % | $6,76 | $7,04 | $6,66 | 893,60K |
| 2026-09-09 | $6,86 | -7,67 % | $7,60 | $7,61 | $6,78 | 1,45M |
| 2026-09-08 | $7,43 | -9,83 % | $8,14 | $8,18 | $7,42 | 1,21M |
| 2026-09-04 | $8,24 | 0,00 % | $8,14 | $8,38 | $7,99 | 986,20K |
| 2026-09-03 | $8,24 | +1,85 % | $8,12 | $8,31 | $7,98 | 738,70K |
| 2026-09-02 | $8,09 | +1,25 % | $8,07 | $8,28 | $7,69 | 663,70K |
| 2026-09-01 | $7,99 | +4,99 % | $7,56 | $8,00 | $7,54 | 676,30K |
| 2026-08-31 | $7,61 | -0,65 % | $7,68 | $7,76 | $7,50 | 719,30K |
| 2026-08-28 | $7,66 | -1,92 % | $7,98 | $8,07 | $7,61 | 741,10K |
| 2026-08-27 | $7,81 | -5,33 % | $8,28 | $8,52 | $7,78 | 782,80K |
| 2026-08-26 | $8,25 | -1,32 % | $8,30 | $8,40 | $8,03 | 776,70K |
| 2026-08-25 | $8,36 | +9,00 % | $7,80 | $8,50 | $7,80 | 1,18M |
| 2026-08-24 | $7,67 | -5,19 % | $8,07 | $8,07 | $7,60 | 772,90K |
| 2026-08-21 | $8,09 | +8,01 % | $7,58 | $8,35 | $7,58 | 1,52M |
| 2026-08-20 | $7,49 | -9,32 % | $8,22 | $8,25 | $7,31 | 1,58M |
| 2026-08-19 | $8,26 | +9,69 % | $7,66 | $8,73 | $7,62 | 2,29M |
| 2026-08-18 | $7,53 | +5,31 % | $7,13 | $7,65 | $7,08 | 967,60K |
| 2026-08-17 | $7,15 | -2,32 % | $7,30 | $7,31 | $6,96 | 831,30K |
| 2026-08-14 | $7,32 | +4,57 % | $6,93 | $7,46 | $6,83 | 1,25M |
| 2026-08-13 | $7,00 | +1,45 % | $6,85 | $7,03 | $6,71 | 624,90K |
| 2026-08-12 | $6,90 | +1,02 % | $6,91 | $7,20 | $6,83 | 1,15M |
| 2026-08-11 | $6,83 | -2,43 % | $6,84 | $6,90 | $6,42 | 1,37M |
| 2026-08-10 | $7,00 | +0,57 % | $6,83 | $7,09 | $6,36 | 1,92M |
| 2026-08-07 | $6,96 | -7,08 % | $7,52 | $7,55 | $6,92 | 1,19M |
| 2026-08-06 | $7,49 | -3,73 % | $7,67 | $8,85 | $7,32 | 2,46M |
| 2026-08-05 | $7,78 | -6,27 % | $8,35 | $8,52 | $7,69 | 1,46M |
| 2026-08-04 | $8,30 | +6,14 % | $7,85 | $8,38 | $7,75 | 2,02M |
| 2026-08-03 | $7,82 | +4,27 % | $7,65 | $8,09 | $7,50 | 1,65M |
| 2026-07-31 | $7,50 | -5,18 % | $7,79 | $7,98 | $7,32 | 1,57M |
| 2026-07-30 | $7,91 | +19,31 % | $6,77 | $7,99 | $6,51 | 3,00M |
| 2026-07-29 | $6,63 | +0,45 % | $6,61 | $6,95 | $6,48 | 1,86M |
| 2026-07-28 | $6,60 | +7,67 % | $6,06 | $6,64 | $5,88 | 2,78M |
| 2026-07-27 | $6,13 | +2,51 % | $5,99 | $6,20 | $5,87 | 1,23M |
| 2026-07-24 | $5,98 | -3,39 % | $6,20 | $6,23 | $5,81 | 1,25M |
| 2026-07-23 | $6,19 | +11,93 % | $5,53 | $6,23 | $5,46 | 2,33M |
| 2026-07-22 | $5,53 | -0,90 % | $5,57 | $5,89 | $5,50 | 1,70M |
| 2026-07-21 | $5,58 | +12,27 % | $5,00 | $5,90 | $4,99 | 2,60M |
| 2026-07-20 | $4,97 | -0,80 % | $5,06 | $5,47 | $4,94 | 1,97M |
| 2026-07-17 | $5,01 | +0,20 % | $4,91 | $5,14 | $4,78 | 1,75M |
| 2026-07-16 | $5,00 | -0,20 % | $5,00 | $5,28 | $4,67 | 2,70M |
| 2026-07-15 | $5,01 | -1,38 % | $5,19 | $5,19 | $4,66 | 4,49M |
| 2026-07-14 | $5,08 | -16,99 % | $6,12 | $6,28 | $4,99 | 11,11M |
| 2026-07-13 | $6,12 | +82,69 % | $5,42 | $8,70 | $4,91 | 174,28M |
| 2026-07-10 | $3,35 | +3,40 % | $3,24 | $3,39 | $3,10 | 833,40K |
| 2026-07-09 | $3,24 | -0,31 % | $3,25 | $3,35 | $3,19 | 654,20K |
| 2026-07-08 | $3,25 | -7,14 % | $3,47 | $3,63 | $3,25 | 797,50K |
| 2026-07-07 | $3,50 | +2,64 % | $3,36 | $3,58 | $3,25 | 1,16M |
| 2026-07-06 | $3,41 | -2,29 % | $3,50 | $3,55 | $3,41 | 547,90K |
| 2026-07-02 | $3,49 | +2,35 % | $3,40 | $3,52 | $3,37 | 680,40K |
| 2026-07-01 | $3,41 | +11,44 % | $3,06 | $3,43 | $3,06 | 660,10K |
| 2026-06-30 | $3,06 | -2,86 % | $3,18 | $3,20 | $3,02 | 644,50K |
| 2026-06-29 | $3,15 | +3,96 % | $3,03 | $3,23 | $2,96 | 947,20K |
| 2026-06-26 | $3,03 | +5,21 % | $2,88 | $3,10 | $2,87 | 5,01M |
| 2026-06-25 | $2,88 | -1,37 % | $2,97 | $3,05 | $2,85 | 594,20K |
| 2026-06-24 | $2,92 | -4,89 % | $3,07 | $3,13 | $2,91 | 625,20K |
| 2026-06-23 | $3,07 | +0,99 % | $2,99 | $3,18 | $2,99 | 438,60K |
| 2026-06-22 | $3,04 | +1,33 % | $2,99 | $3,10 | $2,98 | 476,10K |
| 2026-06-18 | $3,00 | +1,35 % | $3,00 | $3,10 | $2,91 | 868,10K |
| 2026-06-17 | $2,96 | -0,67 % | $3,02 | $3,05 | $2,86 | 723,80K |
| 2026-06-16 | $2,98 | -8,31 % | $3,26 | $3,39 | $2,97 | 836,50K |
| 2026-06-15 | $3,25 | -1,52 % | $3,36 | $3,44 | $3,24 | 454,90K |
| 2026-06-12 | $3,30 | -2,65 % | $3,40 | $3,45 | $3,29 | 503,30K |
| 2026-06-11 | $3,39 | +10,42 % | $3,09 | $3,42 | $3,04 | 1,21M |
| 2026-06-10 | $3,07 | -1,29 % | $3,11 | $3,17 | $3,06 | 758,70K |
| 2026-06-09 | $3,11 | -0,96 % | $3,20 | $3,31 | $3,11 | 499,20K |
| 2026-06-08 | $3,14 | -2,79 % | $3,30 | $3,32 | $3,12 | 367,70K |
| 2026-06-05 | $3,23 | -5,00 % | $3,38 | $3,38 | $3,19 | 434,60K |
| 2026-06-04 | $3,40 | +5,59 % | $3,23 | $3,48 | $3,23 | 514,60K |
| 2026-06-03 | $3,22 | -4,73 % | $3,36 | $3,43 | $3,21 | 467,00K |
| 2026-06-02 | $3,38 | -2,87 % | $3,44 | $3,52 | $3,36 | 413,00K |
| 2026-06-01 | $3,48 | -0,57 % | $3,52 | $3,53 | $3,33 | 864,50K |
| 2026-05-29 | $3,50 | +2,94 % | $3,41 | $3,50 | $3,30 | 613,20K |
| 2026-05-28 | $3,40 | -0,29 % | $3,41 | $3,45 | $3,29 | 670,60K |
| 2026-05-27 | $3,41 | +2,71 % | $3,36 | $3,53 | $3,34 | 466,30K |