Agenus Inc. (AGEN)
1.61
-0.01 (-0.62%)
At close: Apr 11, 2025, 9:59 AM
Agenus Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 1.66 | 1.68 | 1.56 | 1.62 | -0.11 | -6.36% | 254,427 |
| Apr 9, 2025 | 1.67 | 1.80 | 1.58 | 1.73 | 0.03 | 1.76% | 372,300 |
| Apr 8, 2025 | 1.90 | 1.91 | 1.64 | 1.70 | -0.14 | -7.61% | 364,713 |
| Apr 7, 2025 | 1.48 | 1.85 | 1.38 | 1.84 | 0.28 | 17.95% | 567,473 |
| Apr 4, 2025 | 1.54 | 1.57 | 1.47 | 1.56 | -0.04 | -2.50% | 446,053 |
| Apr 3, 2025 | 1.53 | 1.62 | 1.51 | 1.60 | -0.03 | -1.84% | 569,633 |
| Apr 2, 2025 | 1.56 | 1.63 | 1.46 | 1.63 | 0.03 | 1.87% | 275,748 |
| Apr 1, 2025 | 1.51 | 1.61 | 1.47 | 1.60 | 0.09 | 5.96% | 383,326 |
| Mar 31, 2025 | 1.56 | 1.57 | 1.44 | 1.51 | -0.09 | -5.63% | 633,543 |
| Mar 28, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | -0.06 | -3.61% | 361,500 |
| Mar 27, 2025 | 1.68 | 1.77 | 1.65 | 1.66 | -0.01 | -0.60% | 481,500 |
| Mar 26, 2025 | 1.68 | 1.68 | 1.60 | 1.67 | 0.00 | 0.00% | 368,031 |
| Mar 25, 2025 | 1.64 | 1.69 | 1.57 | 1.67 | 0.03 | 1.83% | 426,100 |
| Mar 24, 2025 | 1.66 | 1.67 | 1.55 | 1.64 | 0.03 | 1.86% | 474,000 |
| Mar 21, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | -0.06 | -3.59% | 733,937 |
| Mar 20, 2025 | 1.70 | 1.78 | 1.64 | 1.67 | -0.06 | -3.47% | 479,700 |
| Mar 19, 2025 | 1.76 | 1.79 | 1.71 | 1.73 | 0.00 | 0.00% | 450,327 |
| Mar 18, 2025 | 1.73 | 1.79 | 1.64 | 1.73 | -0.05 | -2.81% | 573,227 |
| Mar 17, 2025 | 1.89 | 1.93 | 1.73 | 1.78 | -0.08 | -4.30% | 519,610 |
| Mar 14, 2025 | 1.68 | 1.91 | 1.65 | 1.86 | 0.18 | 10.71% | 940,421 |
| Mar 13, 2025 | 1.86 | 1.94 | 1.67 | 1.68 | -0.19 | -10.16% | 589,553 |
| Mar 12, 2025 | 2.10 | 2.10 | 1.86 | 1.87 | -0.18 | -8.78% | 439,000 |
| Mar 11, 2025 | 2.29 | 2.29 | 1.93 | 2.05 | -0.10 | -4.65% | 749,676 |
| Mar 10, 2025 | 2.34 | 2.38 | 2.13 | 2.15 | -0.20 | -8.51% | 385,707 |
| Mar 7, 2025 | 2.37 | 2.42 | 2.33 | 2.35 | 0.00 | 0.00% | 290,626 |
| Mar 6, 2025 | 2.39 | 2.41 | 2.31 | 2.35 | -0.06 | -2.49% | 292,177 |
| Mar 5, 2025 | 2.59 | 2.59 | 2.37 | 2.41 | -0.17 | -6.59% | 505,300 |
| Mar 4, 2025 | 2.50 | 2.59 | 2.46 | 2.58 | 0.04 | 1.57% | 308,086 |
| Mar 3, 2025 | 2.89 | 2.90 | 2.53 | 2.54 | -0.31 | -10.88% | 398,538 |
| Feb 28, 2025 | 2.87 | 2.91 | 2.76 | 2.85 | -0.01 | -0.35% | 435,600 |
| Feb 27, 2025 | 3.18 | 3.23 | 2.83 | 2.86 | -0.27 | -8.63% | 544,241 |
| Feb 26, 2025 | 3.09 | 3.32 | 3.03 | 3.13 | 0.04 | 1.29% | 419,300 |
| Feb 25, 2025 | 3.17 | 3.27 | 3.06 | 3.09 | -0.07 | -2.22% | 391,300 |
| Feb 24, 2025 | 3.36 | 3.48 | 3.14 | 3.16 | -0.16 | -4.82% | 294,351 |
| Feb 21, 2025 | 3.51 | 3.51 | 3.27 | 3.32 | -0.13 | -3.77% | 227,190 |
| Feb 20, 2025 | 3.44 | 3.51 | 3.35 | 3.45 | -0.03 | -0.86% | 193,623 |
| Feb 19, 2025 | 3.50 | 3.56 | 3.40 | 3.48 | -0.04 | -1.14% | 331,100 |
| Feb 18, 2025 | 3.56 | 3.60 | 3.45 | 3.52 | 0.01 | 0.28% | 183,245 |
| Feb 14, 2025 | 3.53 | 3.68 | 3.43 | 3.51 | 0.01 | 0.29% | 256,712 |
| Feb 13, 2025 | 3.47 | 3.53 | 3.29 | 3.50 | 0.04 | 1.16% | 207,016 |
| Feb 12, 2025 | 3.14 | 3.47 | 3.13 | 3.46 | 0.25 | 7.79% | 292,617 |
| Feb 11, 2025 | 3.25 | 3.28 | 3.09 | 3.21 | -0.02 | -0.62% | 370,878 |
| Feb 10, 2025 | 3.56 | 3.56 | 3.23 | 3.23 | -0.27 | -7.71% | 445,029 |
| Feb 7, 2025 | 3.71 | 3.72 | 3.50 | 3.50 | -0.24 | -6.42% | 390,800 |
| Feb 6, 2025 | 3.90 | 4.09 | 3.70 | 3.74 | -0.16 | -4.10% | 604,063 |
| Feb 5, 2025 | 3.54 | 3.91 | 3.50 | 3.90 | 0.40 | 11.43% | 701,491 |
| Feb 4, 2025 | 3.51 | 3.60 | 3.40 | 3.50 | -0.01 | -0.28% | 404,615 |
| Feb 3, 2025 | 3.53 | 3.69 | 3.41 | 3.51 | -0.29 | -7.63% | 437,974 |
| Jan 31, 2025 | 3.66 | 4.10 | 3.55 | 3.80 | 0.26 | 7.34% | 687,855 |
| Jan 30, 2025 | 3.70 | 3.75 | 3.49 | 3.54 | -0.07 | -1.94% | 302,070 |