Agenus Inc. AGEN
NASDAQ · United States · Health Technology
$8.36+0.03 (+0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |