AGNT, Inc. AGNT
NASDAQ · Amerika Birleşik Devletleri · Finans
$3,56-0,11 (-%3,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |