Agenus Inc. (AGEN)
3.14
-0.00 (-0.16%)
At close: Jan 15, 2025, 1:23 PM
AGEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.17 | 3.20 | 2.97 | 3.14 | -0.02 | -0.63% | 291,711 |
| Jan 13, 2025 | 3.02 | 3.16 | 2.96 | 3.16 | 0.04 | 1.28% | 159,900 |
| Jan 10, 2025 | 3.38 | 3.46 | 3.05 | 3.12 | -0.28 | -8.24% | 294,355 |
| Jan 8, 2025 | 3.55 | 3.56 | 3.25 | 3.40 | -0.15 | -4.23% | 375,453 |
| Jan 7, 2025 | 3.33 | 3.70 | 3.29 | 3.55 | 0.24 | 7.25% | 595,400 |
| Jan 6, 2025 | 3.28 | 3.43 | 3.18 | 3.31 | 0.04 | 1.22% | 442,702 |
| Jan 3, 2025 | 3.08 | 3.34 | 3.08 | 3.27 | 0.18 | 5.83% | 509,753 |
| Jan 2, 2025 | 2.80 | 3.10 | 2.79 | 3.09 | 0.35 | 12.77% | 456,718 |
| Dec 31, 2024 | 2.70 | 2.77 | 2.58 | 2.74 | 0.05 | 1.86% | 475,468 |
| Dec 30, 2024 | 2.72 | 2.84 | 2.63 | 2.69 | -0.06 | -2.18% | 420,500 |
| Dec 27, 2024 | 2.82 | 2.88 | 2.65 | 2.75 | -0.06 | -2.14% | 458,380 |
| Dec 26, 2024 | 2.72 | 2.83 | 2.67 | 2.81 | 0.06 | 2.18% | 317,366 |
| Dec 24, 2024 | 2.70 | 2.75 | 2.62 | 2.75 | 0.03 | 1.10% | 417,400 |
| Dec 23, 2024 | 2.86 | 2.89 | 2.69 | 2.72 | -0.11 | -3.89% | 564,146 |
| Dec 20, 2024 | 2.75 | 2.91 | 2.66 | 2.83 | 0.07 | 2.54% | 790,891 |
| Dec 19, 2024 | 2.76 | 2.81 | 2.69 | 2.76 | 0.04 | 1.47% | 355,494 |
| Dec 18, 2024 | 3.00 | 3.03 | 2.65 | 2.72 | -0.24 | -8.11% | 650,893 |
| Dec 17, 2024 | 2.83 | 3.03 | 2.73 | 2.96 | 0.13 | 4.59% | 605,000 |
| Dec 16, 2024 | 3.04 | 3.05 | 2.82 | 2.83 | -0.22 | -7.21% | 364,600 |
| Dec 13, 2024 | 3.10 | 3.14 | 2.93 | 3.05 | -0.03 | -0.97% | 417,222 |
| Dec 12, 2024 | 3.28 | 3.29 | 3.06 | 3.08 | -0.19 | -5.81% | 335,538 |
| Dec 11, 2024 | 3.36 | 3.44 | 3.27 | 3.27 | -0.09 | -2.68% | 275,430 |
| Dec 10, 2024 | 3.49 | 3.52 | 3.27 | 3.36 | -0.14 | -4.00% | 318,764 |
| Dec 9, 2024 | 3.60 | 3.85 | 3.49 | 3.50 | -0.08 | -2.23% | 416,100 |
| Dec 6, 2024 | 3.17 | 3.61 | 3.16 | 3.58 | 0.44 | 14.01% | 441,268 |
| Dec 5, 2024 | 3.42 | 3.58 | 3.06 | 3.14 | -0.29 | -8.45% | 502,739 |
| Dec 4, 2024 | 3.53 | 3.75 | 3.43 | 3.43 | -0.07 | -2.00% | 640,248 |
| Dec 3, 2024 | 3.70 | 3.73 | 3.46 | 3.50 | -0.23 | -6.17% | 796,133 |
| Dec 2, 2024 | 3.45 | 3.74 | 3.35 | 3.73 | 0.31 | 9.06% | 660,884 |
| Nov 29, 2024 | 3.52 | 3.60 | 3.30 | 3.42 | -0.07 | -2.01% | 248,821 |
| Nov 27, 2024 | 3.50 | 4.06 | 3.48 | 3.49 | 0.11 | 3.25% | 1,125,994 |
| Nov 26, 2024 | 3.57 | 3.69 | 3.36 | 3.38 | -0.17 | -4.79% | 370,563 |
| Nov 25, 2024 | 3.44 | 3.89 | 3.42 | 3.55 | 0.21 | 6.29% | 937,708 |
| Nov 22, 2024 | 2.79 | 3.38 | 2.78 | 3.34 | 0.48 | 16.78% | 1,076,625 |
| Nov 21, 2024 | 2.76 | 2.88 | 2.61 | 2.86 | 0.19 | 7.12% | 540,700 |
| Nov 20, 2024 | 2.61 | 2.80 | 2.55 | 2.67 | 0.10 | 3.89% | 504,592 |
| Nov 19, 2024 | 2.57 | 2.63 | 2.50 | 2.57 | -0.06 | -2.28% | 597,161 |
| Nov 18, 2024 | 2.77 | 2.89 | 2.52 | 2.63 | -0.09 | -3.31% | 928,963 |
| Nov 15, 2024 | 2.82 | 2.88 | 2.58 | 2.72 | -0.05 | -1.81% | 1,073,500 |
| Nov 14, 2024 | 3.10 | 3.10 | 2.74 | 2.77 | -0.26 | -8.58% | 935,608 |
| Nov 13, 2024 | 3.15 | 3.24 | 3.02 | 3.03 | -0.08 | -2.57% | 527,078 |
| Nov 12, 2024 | 3.60 | 3.72 | 2.98 | 3.11 | -0.79 | -20.26% | 2,107,400 |
| Nov 11, 2024 | 3.96 | 3.97 | 3.83 | 3.90 | -0.01 | -0.26% | 435,300 |
| Nov 8, 2024 | 3.95 | 4.00 | 3.75 | 3.91 | -0.02 | -0.51% | 672,400 |
| Nov 7, 2024 | 4.25 | 4.30 | 3.91 | 3.93 | -0.29 | -6.87% | 673,139 |
| Nov 6, 2024 | 4.36 | 4.42 | 4.15 | 4.22 | 0.07 | 1.69% | 413,852 |
| Nov 5, 2024 | 4.10 | 4.17 | 3.98 | 4.15 | 0.09 | 2.22% | 444,500 |
| Nov 4, 2024 | 4.09 | 4.12 | 3.97 | 4.06 | 0.01 | 0.25% | 395,405 |
| Nov 1, 2024 | 4.23 | 4.34 | 4.00 | 4.05 | -0.15 | -3.57% | 423,285 |
| Oct 31, 2024 | 4.39 | 4.45 | 4.20 | 4.20 | -0.19 | -4.33% | 259,558 |