Agenus Inc. (AGEN)
NASDAQ: AGEN
· Real-Time Price · USD
4.60
0.05 (1.10%)
At close: Aug 15, 2025, 10:06 AM
AGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.50 | 4.64 | 4.39 | 4.55 | 4.55 | 0.22% | 541,198 |
| Aug 13, 2025 | 4.83 | 4.84 | 4.45 | 4.54 | 4.54 | -5.61% | 735,825 |
| Aug 12, 2025 | 4.27 | 4.85 | 4.15 | 4.81 | 4.81 | 12.65% | 949,812 |
| Aug 11, 2025 | 4.42 | 4.59 | 4.06 | 4.27 | 4.27 | -11.04% | 1,008,000 |
| Aug 8, 2025 | 4.75 | 4.82 | 4.60 | 4.80 | 4.80 | 0.84% | 608,828 |
| Aug 7, 2025 | 4.80 | 4.88 | 4.65 | 4.76 | 4.76 | 0.00% | 626,710 |
| Aug 6, 2025 | 5.30 | 5.32 | 4.75 | 4.76 | 4.76 | -10.02% | 777,930 |
| Aug 5, 2025 | 5.39 | 5.43 | 5.09 | 5.29 | 5.29 | -2.04% | 527,703 |
| Aug 4, 2025 | 5.49 | 5.59 | 5.37 | 5.40 | 5.40 | 0.75% | 347,900 |
| Aug 1, 2025 | 5.50 | 5.63 | 5.34 | 5.36 | 5.36 | -2.90% | 269,139 |
| Jul 31, 2025 | 5.89 | 6.00 | 5.49 | 5.52 | 5.52 | -6.44% | 671,410 |
| Jul 30, 2025 | 5.82 | 6.21 | 5.82 | 5.90 | 5.90 | 0.34% | 470,000 |
| Jul 29, 2025 | 6.31 | 6.33 | 5.76 | 5.88 | 5.88 | -7.40% | 873,400 |
| Jul 28, 2025 | 6.00 | 6.58 | 5.90 | 6.35 | 6.35 | 6.54% | 1,227,836 |
| Jul 25, 2025 | 6.04 | 6.26 | 5.81 | 5.96 | 5.96 | -1.32% | 943,337 |
| Jul 24, 2025 | 6.04 | 6.24 | 5.89 | 6.04 | 6.04 | -0.49% | 503,410 |
| Jul 23, 2025 | 6.20 | 6.24 | 5.90 | 6.07 | 6.07 | -0.82% | 687,185 |
| Jul 22, 2025 | 6.09 | 6.14 | 5.67 | 6.12 | 6.12 | 0.49% | 1,089,500 |
| Jul 21, 2025 | 6.21 | 6.57 | 5.99 | 6.09 | 6.09 | -0.98% | 751,100 |
| Jul 18, 2025 | 6.70 | 6.71 | 6.12 | 6.15 | 6.15 | -8.48% | 1,082,926 |