AGNT, Inc. AGNT
NASDAQ · United States · Finance
$3.56-0.11 (-3.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.56 | -3.00% | $3.65 | $3.69 | $3.44 | 1.78M |
| 2026-09-30 | $3.67 | +3.38% | $3.59 | $3.68 | $3.56 | 1.82M |
| 2026-09-29 | $3.55 | +1.14% | $3.50 | $3.68 | $3.48 | 1.45M |
| 2026-09-28 | $3.51 | -3.31% | $3.57 | $3.70 | $3.50 | 1.42M |
| 2026-09-25 | $3.63 | +2.83% | $3.52 | $3.71 | $3.46 | 1.71M |
| 2026-09-24 | $3.53 | -0.28% | $3.52 | $3.60 | $3.40 | 1.89M |
| 2026-09-23 | $3.54 | -7.57% | $3.82 | $3.82 | $3.53 | 1.95M |
| 2026-09-22 | $3.83 | -0.52% | $3.94 | $3.95 | $3.71 | 2.17M |
| 2026-09-21 | $3.85 | +1.58% | $3.75 | $3.90 | $3.75 | 2.12M |
| 2026-09-18 | $3.79 | -2.07% | $3.87 | $3.89 | $3.76 | 4.03M |
| 2026-09-17 | $3.87 | -0.77% | $3.98 | $3.99 | $3.78 | 1.94M |
| 2026-09-16 | $3.90 | +0.52% | $3.88 | $3.96 | $3.82 | 1.67M |
| 2026-09-15 | $3.88 | -5.60% | $4.05 | $4.08 | $3.87 | 1.35M |
| 2026-09-14 | $4.11 | +2.24% | $4.02 | $4.20 | $3.97 | 1.86M |
| 2026-09-11 | $4.02 | +7.20% | $3.81 | $4.07 | $3.78 | 1.48M |
| 2026-09-10 | $3.75 | +1.49% | $3.69 | $3.80 | $3.61 | 1.85M |
| 2026-09-09 | $3.69 | -7.16% | $3.88 | $3.91 | $3.63 | 1.94M |
| 2026-09-08 | $3.98 | -1.24% | $4.03 | $4.09 | $3.94 | 2.00M |
| 2026-09-04 | $4.03 | -0.25% | $4.04 | $4.11 | $3.94 | 1.12M |
| 2026-09-03 | $4.04 | +1.25% | $4.07 | $4.16 | $3.98 | 1.24M |
| 2026-09-02 | $3.99 | +1.79% | $3.97 | $4.01 | $3.90 | 1.50M |
| 2026-09-01 | $3.92 | -4.85% | $4.04 | $4.09 | $3.88 | 1.71M |
| 2026-08-31 | $4.12 | -2.83% | $4.17 | $4.22 | $4.05 | 2.45M |
| 2026-08-28 | $4.24 | +0.71% | $4.21 | $4.32 | $4.18 | 953.60K |
| 2026-08-27 | $4.21 | -3.88% | $4.35 | $4.35 | $4.16 | 982.10K |
| 2026-08-26 | $4.38 | -3.95% | $4.56 | $4.56 | $4.34 | 730.70K |
| 2026-08-25 | $4.56 | +0.22% | $4.56 | $4.60 | $4.46 | 736.40K |
| 2026-08-24 | $4.55 | -0.44% | $4.54 | $4.60 | $4.39 | 1.00M |
| 2026-08-21 | $4.57 | +0.88% | $4.57 | $4.64 | $4.43 | 1.30M |
| 2026-08-20 | $4.53 | -4.43% | $4.68 | $4.70 | $4.47 | 1.17M |
| 2026-08-19 | $4.74 | +7.97% | $4.39 | $4.78 | $4.36 | 1.15M |
| 2026-08-18 | $4.39 | +3.29% | $4.22 | $4.43 | $4.22 | 1.38M |
| 2026-08-17 | $4.25 | -2.30% | $4.30 | $4.30 | $4.12 | 1.30M |
| 2026-08-14 | $4.35 | -3.33% | $4.38 | $4.49 | $4.31 | 938.20K |
| 2026-08-13 | $4.50 | +5.14% | $4.17 | $4.51 | $4.17 | 1.21M |
| 2026-08-12 | $4.28 | +0.23% | $4.27 | $4.34 | $4.20 | 891.30K |
| 2026-08-11 | $4.27 | -0.23% | $4.28 | $4.32 | $4.20 | 914.90K |
| 2026-08-10 | $4.28 | -2.51% | $4.34 | $4.34 | $4.15 | 1.40M |
| 2026-08-07 | $4.39 | +6.30% | $4.13 | $4.43 | $4.13 | 1.42M |
| 2026-08-06 | $4.13 | +1.98% | $4.07 | $4.18 | $3.86 | 1.64M |
| 2026-08-05 | $4.05 | -4.03% | $3.82 | $4.17 | $3.76 | 1.58M |
| 2026-08-04 | $4.22 | +2.93% | $4.05 | $4.30 | $4.05 | 1.83M |
| 2026-08-03 | $4.10 | +1.23% | $4.05 | $4.18 | $4.01 | 1.80M |
| 2026-07-31 | $4.05 | +3.85% | $3.83 | $4.07 | $3.81 | 1.83M |
| 2026-07-30 | $3.90 | +1.83% | $3.85 | $3.95 | $3.68 | 1.98M |
| 2026-07-29 | $3.83 | -4.73% | $3.96 | $4.25 | $3.72 | 2.35M |
| 2026-07-28 | $4.02 | -4.29% | $4.20 | $4.38 | $3.97 | 2.02M |
| 2026-07-27 | $4.20 | +3.83% | $4.06 | $4.32 | $4.06 | 2.30M |
| 2026-07-24 | $4.05 | +4.52% | $3.87 | $4.17 | $3.87 | 1.77M |
| 2026-07-23 | $3.87 | -9.58% | $4.33 | $4.33 | $3.85 | 1.54M |
| 2026-07-22 | $4.28 | -3.39% | $4.43 | $4.54 | $4.22 | 1.09M |
| 2026-07-21 | $4.43 | -0.67% | $4.39 | $4.55 | $4.37 | 1.35M |
| 2026-07-20 | $4.46 | -2.62% | $4.51 | $4.54 | $4.37 | 1.61M |
| 2026-07-17 | $4.58 | -2.14% | $4.68 | $4.74 | $4.41 | 1.77M |
| 2026-07-16 | $4.68 | +2.63% | $4.62 | $4.76 | $4.59 | 972.70K |
| 2026-07-15 | $4.56 | +6.54% | $4.33 | $4.63 | $4.31 | 1.30M |
| 2026-07-14 | $4.28 | -5.31% | $4.46 | $4.50 | $4.28 | 1.17M |
| 2026-07-13 | $4.52 | 0.00% | $4.70 | $4.70 | $4.45 | 1.13M |
| 2026-07-10 | $4.52 | -6.61% | $4.84 | $4.98 | $4.51 | 1.05M |
| 2026-07-09 | $4.84 | +1.04% | $4.74 | $4.86 | $4.74 | 879.60K |
| 2026-07-08 | $4.79 | -3.43% | $4.97 | $4.97 | $4.67 | 1.25M |
| 2026-07-07 | $4.96 | -2.17% | $5.15 | $5.17 | $4.87 | 1.29M |
| 2026-07-06 | $5.07 | -4.70% | $5.31 | $5.32 | $4.97 | 1.25M |
| 2026-07-02 | $5.32 | -6.50% | $5.45 | $5.45 | $5.01 | 1.51M |
| 2026-07-01 | $5.69 | +5.18% | $5.44 | $5.79 | $5.44 | 980.70K |
| 2026-06-30 | $5.41 | -2.70% | $5.56 | $5.59 | $5.37 | 973.20K |
| 2026-06-29 | $5.56 | +0.54% | $5.57 | $5.59 | $5.36 | 1.36M |
| 2026-06-26 | $5.53 | +7.38% | $5.19 | $5.59 | $5.18 | 3.25M |
| 2026-06-25 | $5.15 | -1.34% | $5.21 | $5.30 | $5.02 | 1.16M |
| 2026-06-24 | $5.22 | +9.66% | $4.89 | $5.34 | $4.88 | 1.75M |
| 2026-06-23 | $4.76 | +5.31% | $4.61 | $4.79 | $4.59 | 1.71M |
| 2026-06-22 | $4.52 | -3.62% | $4.69 | $4.81 | $4.51 | 1.51M |
| 2026-06-18 | $4.69 | +0.43% | $4.78 | $4.86 | $4.66 | 3.52M |
| 2026-06-17 | $4.67 | -5.08% | $4.89 | $4.99 | $4.65 | 1.56M |
| 2026-06-16 | $4.92 | +3.80% | $4.77 | $5.01 | $4.76 | 1.67M |
| 2026-06-15 | $4.74 | +2.38% | $4.69 | $4.97 | $4.63 | 1.16M |
| 2026-06-12 | $4.63 | -1.28% | $4.73 | $4.83 | $4.59 | 841.40K |
| 2026-06-11 | $4.69 | -0.21% | $4.70 | $4.76 | $4.57 | 993.50K |
| 2026-06-10 | $4.70 | -2.89% | $4.85 | $4.95 | $4.70 | 982.00K |
| 2026-06-09 | $4.84 | +2.33% | $4.67 | $4.97 | $4.67 | 1.07M |
| 2026-06-08 | $4.73 | -0.42% | $4.70 | $4.95 | $4.67 | 1.16M |
| 2026-06-05 | $4.75 | -0.63% | $4.75 | $4.88 | $4.69 | 997.50K |
| 2026-06-04 | $4.78 | +4.37% | $4.61 | $4.81 | $4.61 | 1.11M |
| 2026-06-03 | $4.58 | -4.78% | $4.74 | $4.75 | $4.50 | 1.07M |
| 2026-06-02 | $4.81 | +0.84% | $4.72 | $4.95 | $4.63 | 1.14M |
| 2026-06-01 | $4.77 | -3.05% | $4.81 | $4.96 | $4.69 | 1.24M |
| 2026-05-29 | $4.92 | +0.82% | $4.86 | $4.99 | $4.82 | 2.09M |
| 2026-05-28 | $4.88 | +2.95% | $4.68 | $5.01 | $4.66 | 1.69M |
| 2026-05-27 | $4.74 | -1.46% | $4.81 | $5.07 | $4.64 | 1.81M |
| 2026-05-26 | $4.81 | -4.75% | $5.05 | $5.13 | $4.81 | 1.11M |