Dark

AGEN
Agenus Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:50 PM EDT

7.31USD+4.429%(+0.31)1,251,872

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:41:30 AM EDT

7.15USD+2.143%(+0.15)1,533

After-hours

Aug 13, 2026 4:17:30 PM EDT

6.96USD-0.855%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	6.8800	7.4500	6.8800	7.3100	+4.429%	1,251,872	0.000%
2026-08-13	6.8500	7.0300	6.7100	7.0000	+1.449%	624,952	+4.429%
2026-08-12	6.9100	7.2000	6.8300	6.9000	+1.025%	1,154,187	+5.942%
2026-08-11	6.8400	6.8950	6.4200	6.8300	-2.429%	1,373,566	+7.028%
2026-08-10	6.8300	7.0900	6.3600	7.0000	+0.575%	1,923,047	+4.429%
2026-08-07	7.5200	7.5497	6.9200	6.9600	-7.076%	1,190,971	+5.029%
2026-08-06	7.6700	8.8500	7.3228	7.4900	-3.728%	2,455,450	-2.403%
2026-08-05	8.3500	8.5240	7.6901	7.7800	-6.265%	1,457,472	-6.041%
2026-08-04	7.8500	8.3800	7.7500	8.3000	+6.138%	2,017,319	-11.928%
2026-08-03	7.6500	8.0900	7.5000	7.8200	+4.267%	1,654,259	-6.522%
2026-07-31	7.7900	7.9800	7.3200	7.5000	-5.183%	1,573,849	-2.533%
2026-07-30	6.7700	7.9900	6.5100	7.9100	+19.306%	3,002,900	-7.585%
2026-07-29	6.6100	6.9500	6.4835	6.6300	+0.455%	1,857,226	+10.256%
2026-07-28	6.0600	6.6400	5.8800	6.6000	+7.667%	2,785,167	+10.758%
2026-07-27	5.9900	6.2000	5.8700	6.1300	+2.508%	1,234,481	+19.250%
2026-07-24	6.2000	6.2300	5.8100	5.9800	-3.393%	1,249,284	+22.241%
2026-07-23	5.5300	6.2250	5.4600	6.1900	+11.935%	2,333,435	+18.094%
2026-07-22	5.5700	5.8900	5.5000	5.5300	-0.896%	1,698,698	+32.188%
2026-07-21	5.0000	5.9000	4.9900	5.5800	+12.274%	2,602,571	+31.004%
2026-07-20	5.0600	5.4650	4.9400	4.9700	-0.798%	1,969,279	+47.082%
2026-07-17	4.9100	5.1387	4.7800	5.0100	+0.200%	1,754,750	+45.908%
2026-07-16	5.0000	5.2800	4.6700	5.0000	-0.200%	2,696,460	+46.200%
2026-07-15	5.1900	5.1900	4.6550	5.0100	-1.378%	4,491,064	+45.908%
2026-07-14	6.1200	6.2800	4.9850	5.0800	-16.993%	11,001,531	+43.898%
2026-07-13	5.4200	8.7000	4.9100	6.1200	+82.687%	174,277,927	+19.444%
2026-07-10	3.2400	3.3850	3.1000	3.3500	+3.395%	833,400	+118.209%
2026-07-09	3.2500	3.3500	3.1900	3.2400	-0.308%	654,171	+125.617%
2026-07-08	3.4700	3.6300	3.2500	3.2500	-7.143%	797,541	+124.923%
2026-07-07	3.3600	3.5800	3.2500	3.5000	+2.639%	1,164,348	+108.857%
2026-07-06	3.5000	3.5500	3.4100	3.4100	-2.292%	548,115	+114.370%
2026-07-02	3.4000	3.5150	3.3700	3.4900	+2.346%	680,579	+109.456%
2026-07-01	3.0600	3.4300	3.0600	3.4100	+11.438%	660,414	+114.370%
2026-06-30	3.1800	3.2000	3.0200	3.0600	-2.857%	644,548	+138.889%
2026-06-29	3.0300	3.2250	2.9600	3.1500	+3.960%	947,439	+132.063%
2026-06-26	2.8800	3.1000	2.8700	3.0300	+5.208%	5,006,329	+141.254%
2026-06-25	2.9700	3.0450	2.8500	2.8800	-1.370%	594,632	+153.819%
2026-06-24	3.0700	3.1300	2.9050	2.9200	-4.886%	625,201	+150.342%
2026-06-23	2.9900	3.1800	2.9900	3.0700	+0.987%	438,570	+138.111%
2026-06-22	2.9900	3.1000	2.9800	3.0400	+1.333%	476,300	+140.461%
2026-06-18	3.0000	3.0950	2.9100	3.0000	+1.351%	868,396	+143.667%
2026-06-17	3.0200	3.0500	2.8600	2.9600	-0.671%	724,048	+146.959%
2026-06-16	3.2600	3.3900	2.9700	2.9800	-8.308%	836,459	+145.302%
2026-06-15	3.3600	3.4400	3.2400	3.2500	-1.515%	455,024	+124.923%
2026-06-12	3.4000	3.4500	3.2900	3.3000	-2.655%	505,336	+121.515%
2026-06-11	3.0900	3.4150	3.0400	3.3900	+10.423%	1,214,734	+115.634%
2026-06-10	3.1100	3.1700	3.0600	3.0700	-1.286%	759,000	+138.111%
2026-06-09	3.2000	3.3100	3.1050	3.1100	-0.955%	499,225	+135.048%
2026-06-08	3.3000	3.3200	3.1200	3.1400	-2.786%	367,663	+132.803%
2026-06-05	3.3800	3.3800	3.1900	3.2300	-4.860%	434,607	+126.316%
2026-06-04	3.2300	3.4801	3.2300	3.3950	+5.435%	514,786	+115.317%
2026-06-03	3.3600	3.4250	3.2100	3.2200	-4.734%	467,032	+127.019%
2026-06-02	3.4400	3.5200	3.3600	3.3800	-2.874%	413,050	+116.272%
2026-06-01	3.5200	3.5300	3.3300	3.4800	-0.571%	864,631	+110.057%
2026-05-29	3.4100	3.5000	3.3000	3.5000	+2.941%	617,263	+108.857%
2026-05-28	3.4100	3.4450	3.2900	3.4000	-0.293%	670,614	+115.000%
2026-05-27	3.3600	3.5300	3.3400	3.4100	+2.711%	466,634	+114.370%
2026-05-26	3.1400	3.4200	3.1400	3.3200	+6.752%	703,044	+120.181%
2026-05-22	3.3000	3.3600	3.0500	3.1100	-1.582%	901,411	+135.048%
2026-05-21	3.1200	3.2100	3.0800	3.1600	+0.317%	435,655	+131.329%
2026-05-20	3.1200	3.2500	3.1150	3.1500	+1.942%	471,461	+132.063%
2026-05-19	3.2000	3.2100	3.0201	3.0900	-2.215%	679,191	+136.570%
2026-05-18	3.5600	3.5600	3.0700	3.1600	-11.732%	1,042,442	+131.329%
2026-05-15	3.5200	3.6000	3.4200	3.5800	0.000%	511,891	+104.190%
2026-05-14	3.4700	3.6200	3.3704	3.5800	+3.170%	434,482	+104.190%
2026-05-13	3.4100	3.5800	3.3900	3.4700	+0.872%	575,795	+110.663%
2026-05-12	3.2500	3.4500	3.2060	3.4400	+5.521%	799,546	+112.500%
2026-05-11	3.6100	3.6700	3.2000	3.2600	-14.660%	2,016,183	+124.233%
2026-05-08	3.7700	3.9250	3.7100	3.8200	+1.867%	621,821	+91.361%
2026-05-07	3.9000	3.9000	3.6600	3.7500	-3.599%	1,056,974	+94.933%
2026-05-06	4.2000	4.2400	3.8450	3.8900	-6.715%	1,548,158	+87.918%
2026-05-05	4.0600	4.2700	4.0500	4.1700	+3.731%	877,075	+75.300%
2026-05-04	3.8400	4.0400	3.7850	4.0200	+4.687%	740,762	+81.841%
2026-05-01	3.8700	3.8800	3.7800	3.8400	-1.790%	518,853	+90.365%
2026-04-30	3.8900	4.0000	3.7700	3.9100	+1.823%	582,198	+86.957%
2026-04-29	3.8700	3.8700	3.6400	3.8400	-1.285%	568,745	+90.365%
2026-04-28	4.0600	4.2000	3.8700	3.8900	-4.890%	672,098	+87.918%
2026-04-27	3.9700	4.5700	3.9300	4.0900	+4.872%	1,773,716	+78.729%
2026-04-24	3.7600	3.9700	3.6800	3.9000	+3.723%	770,405	+87.436%
2026-04-23	3.9400	3.9650	3.7500	3.7600	-4.569%	840,267	+94.415%
2026-04-22	3.9900	4.1100	3.8750	3.9400	+0.767%	770,657	+85.533%
2026-04-21	4.4400	4.4400	3.9100	3.9100	-11.538%	1,358,371	+86.957%
2026-04-20	4.5500	4.6999	4.3600	4.4200	-7.724%	1,305,058	+65.385%
2026-04-17	4.7000	4.8000	4.5200	4.7900	+3.233%	827,403	+52.610%
2026-04-16	4.7000	4.7998	4.5650	4.6400	-3.934%	795,228	+57.543%
2026-04-15	4.7700	5.0800	4.5600	4.8300	+2.331%	1,475,827	+51.346%
2026-04-14	4.2700	4.7890	4.2500	4.7200	+13.735%	2,670,799	+54.873%
2026-04-13	3.9100	4.3030	3.9000	4.1500	+4.798%	1,297,024	+76.145%
2026-04-10	4.5900	4.6700	3.8550	3.9600	-11.011%	2,104,057	+84.596%
2026-04-09	4.1900	4.5050	4.0900	4.4500	+5.952%	1,159,775	+64.270%
2026-04-08	4.1900	4.2700	4.0400	4.2000	+3.448%	1,301,468	+74.048%
2026-04-07	3.7700	4.1400	3.5800	4.0600	+7.692%	1,844,199	+80.049%
2026-04-06	3.3700	4.0000	3.3500	3.7700	+13.213%	1,855,787	+93.899%
2026-04-02	3.3300	3.4100	3.2400	3.3300	-2.059%	480,752	+119.520%
2026-04-01	3.4000	3.4950	3.3750	3.4000	+1.796%	324,980	+115.000%
2026-03-31	3.2500	3.4350	3.2500	3.3400	+3.086%	394,451	+118.862%
2026-03-30	3.3900	3.3900	3.2250	3.2400	-4.425%	257,492	+125.617%
2026-03-27	3.4400	3.4657	3.3400	3.3900	-1.453%	321,689	+115.634%
2026-03-26	3.5000	3.5200	3.4100	3.4400	-3.371%	252,663	+112.500%
2026-03-25	3.6000	3.6800	3.5350	3.5600	0.000%	255,487	+105.337%
2026-03-24	3.6800	3.7000	3.5050	3.5600	-3.523%	379,215	+105.337%
2026-03-23	3.7800	3.8600	3.6200	3.6900	-0.539%	303,760	+98.103%
2026-03-20	3.8300	3.8300	3.6500	3.7100	-2.625%	382,624	+97.035%
2026-03-19	3.7000	3.8700	3.6190	3.8100	+1.330%	455,107	+91.864%
2026-03-18	3.9800	4.0800	3.6500	3.7600	-5.764%	1,010,577	+94.415%
2026-03-17	3.3400	4.1000	3.3000	3.9900	+21.277%	1,687,886	+83.208%
2026-03-16	3.1150	3.4099	2.9200	3.2900	+6.129%	905,728	+122.188%
2026-03-13	3.0200	3.1800	3.0200	3.1000	+4.027%	314,437	+135.806%
2026-03-12	3.2600	3.3100	2.9700	2.9800	-9.970%	610,576	+145.302%
2026-03-11	3.3900	3.3900	3.2100	3.3100	-1.780%	290,609	+120.846%
2026-03-10	3.2100	3.5499	3.2100	3.3700	+6.984%	844,602	+116.914%
2026-03-09	2.9500	3.1700	2.9000	3.1500	+6.419%	453,996	+132.063%
2026-03-06	2.9200	3.0450	2.9200	2.9600	+1.370%	413,949	+146.959%
2026-03-05	3.1400	3.1850	2.9100	2.9200	-8.750%	1,030,505	+150.342%
2026-03-04	3.2100	3.2700	3.1040	3.2000	+0.629%	247,009	+128.438%
2026-03-03	3.2600	3.2800	3.1400	3.1800	-4.790%	392,981	+129.874%
2026-03-02	3.2000	3.3600	3.1500	3.3400	+0.300%	298,897	+118.862%
2026-02-27	3.2600	3.3350	3.2300	3.3300	-0.893%	223,997	+119.520%
2026-02-26	3.2200	3.3750	3.1400	3.3600	+4.025%	204,298	+117.560%
2026-02-25	3.2200	3.2900	3.1550	3.2300	+0.311%	370,135	+126.316%
2026-02-24	3.0600	3.3500	3.0210	3.2200	+4.886%	407,990	+127.019%
2026-02-23	3.0300	3.0850	3.0000	3.0700	+0.327%	175,486	+138.111%
2026-02-20	3.1900	3.2450	3.0300	3.0600	-4.673%	400,416	+138.889%
2026-02-19	3.0600	3.2100	3.0200	3.2100	+4.221%	365,213	+127.726%
2026-02-18	3.0300	3.1300	2.9401	3.0800	+0.984%	390,886	+137.338%
2026-02-17	2.9200	3.0700	2.9000	3.0500	+4.452%	432,822	+139.672%
2026-02-13	2.8300	3.0050	2.8300	2.9200	+2.456%	275,703	+150.342%
2026-02-12	2.9900	2.9900	2.7550	2.8500	-4.362%	337,947	+156.491%
2026-02-11	3.0650	3.0800	2.8815	2.9800	-2.932%	525,138	+145.302%
2026-02-10	3.0300	3.1450	2.9650	3.0700	+3.020%	658,508	+138.111%
2026-02-09	2.9100	3.0067	2.8400	2.9800	+1.361%	273,330	+145.302%
2026-02-06	2.7800	3.0100	2.7800	2.9400	+6.137%	490,206	+148.639%
2026-02-05	2.8500	2.8800	2.7100	2.7700	-4.152%	490,715	+163.899%
2026-02-04	2.9100	2.9600	2.7700	2.8900	-0.345%	458,321	+152.941%
2026-02-03	2.9000	2.9300	2.8100	2.9000	+1.399%	486,270	+152.069%
2026-02-02	2.8500	2.9700	2.8000	2.8600	+0.704%	502,694	+155.594%
2026-01-30	2.9400	2.9500	2.8050	2.8400	-5.017%	533,065	+157.394%
2026-01-29	3.1600	3.1600	2.9600	2.9900	-3.859%	805,517	+144.482%
2026-01-28	3.2000	3.2100	3.0800	3.1100	-2.508%	373,306	+135.048%
2026-01-27	3.0300	3.2000	3.0000	3.1900	+5.629%	510,897	+129.154%
2026-01-26	3.2300	3.2300	2.9500	3.0200	-6.790%	1,189,717	+142.053%
2026-01-23	3.4000	3.4000	3.2200	3.2400	-4.142%	476,294	+125.617%
2026-01-22	3.4100	3.5400	3.3400	3.3800	-0.588%	460,692	+116.272%
2026-01-21	3.4200	3.5500	3.2600	3.4000	+0.890%	889,064	+115.000%
2026-01-20	3.3000	3.3900	3.1200	3.3700	+0.898%	851,306	+116.914%
2026-01-16	3.6700	3.7600	3.3050	3.3400	-9.239%	1,738,937	+118.862%
2026-01-15	4.6900	4.8300	3.6100	3.6800	-21.368%	3,180,032	+98.641%
2026-01-14	4.5900	4.8700	4.5700	4.6800	+1.518%	1,233,562	+56.197%
2026-01-13	4.2700	4.6900	4.1500	4.6100	+8.471%	1,452,954	+58.568%
2026-01-12	4.0000	4.3108	3.8300	4.2500	+8.696%	941,563	+72.000%
2026-01-09	3.8000	4.0000	3.8000	3.9100	+4.267%	671,105	+86.957%
2026-01-08	3.7400	3.8500	3.6050	3.7500	+1.351%	666,407	+94.933%
2026-01-07	3.4700	3.8500	3.4600	3.7000	+6.628%	955,319	+97.568%
2026-01-06	3.2500	3.5700	3.2500	3.4700	+7.764%	907,282	+110.663%
2026-01-05	3.2600	3.3400	3.1750	3.2200	-0.310%	278,759	+127.019%
2026-01-02	3.1800	3.2300	3.0900	3.2300	+2.866%	356,885	+126.316%
2025-12-31	3.1000	3.1999	3.0600	3.1400	+0.641%	402,663	+132.803%
2025-12-30	3.1700	3.2300	3.0140	3.1200	-2.194%	804,978	+134.295%
2025-12-29	3.2700	3.3000	3.0800	3.1900	-3.625%	665,491	+129.154%
2025-12-26	3.3300	3.3600	3.1950	3.3100	-1.194%	733,445	+120.846%
2025-12-24	3.2700	3.4100	3.2700	3.3500	+1.208%	393,709	+118.209%
2025-12-23	3.5100	3.5200	3.2550	3.3100	-5.698%	630,079	+120.846%
2025-12-22	3.4100	3.5600	3.3848	3.5100	+2.035%	512,434	+108.262%
2025-12-19	3.5000	4.0000	3.0100	3.4400	-1.994%	2,835,685	+112.500%
2025-12-18	3.6000	3.7213	3.5100	3.5100	-2.228%	338,931	+108.262%
2025-12-17	3.7300	3.7857	3.5800	3.5900	-3.495%	235,188	+103.621%
2025-12-16	3.6900	3.7700	3.6300	3.7200	+0.270%	381,130	+96.505%
2025-12-15	3.8200	3.8500	3.6850	3.7100	-2.111%	604,361	+97.035%
2025-12-12	4.0700	4.0700	3.7850	3.7900	-7.108%	836,731	+92.876%
2025-12-11	4.0900	4.1200	4.0000	4.0800	-0.244%	246,490	+79.167%
2025-12-10	3.9100	4.1000	3.8200	4.0900	+4.337%	494,094	+78.729%
2025-12-09	4.0200	4.0350	3.8900	3.9200	-2.730%	478,956	+86.480%
2025-12-08	3.9700	4.1250	3.9700	4.0300	+2.545%	490,739	+81.390%
2025-12-05	4.0600	4.0900	3.9200	3.9300	-3.202%	872,807	+86.005%
2025-12-04	4.1700	4.1700	3.9700	4.0600	-2.638%	516,587	+80.049%
2025-12-03	4.1700	4.2550	4.1300	4.1700	0.000%	390,074	+75.300%
2025-12-02	4.3400	4.3400	4.0500	4.1700	-3.472%	461,899	+75.300%
2025-12-01	4.4500	4.5000	4.2450	4.3200	-5.263%	599,372	+69.213%
2025-11-28	4.6000	4.6400	4.5150	4.5600	+0.220%	186,171	+60.307%
2025-11-26	4.4000	4.5800	4.3400	4.5500	+3.881%	549,373	+60.659%
2025-11-25	4.2900	4.4800	4.2900	4.3800	+2.098%	387,012	+66.895%
2025-11-24	4.2400	4.4700	4.2300	4.2900	+1.659%	488,373	+70.396%
2025-11-21	4.2700	4.3000	4.1100	4.2200	-1.632%	374,401	+73.223%
2025-11-20	4.2800	4.4850	4.1876	4.2900	+2.143%	373,085	+70.396%
2025-11-19	4.2200	4.3000	4.1200	4.2000	-0.709%	267,946	+74.048%
2025-11-18	4.3200	4.3800	4.1200	4.2300	-2.083%	405,058	+72.813%
2025-11-17	4.3600	4.5950	4.2800	4.3200	-0.461%	490,310	+69.213%
2025-11-14	4.2100	4.4500	4.1700	4.3400	+0.231%	366,427	+68.433%
2025-11-13	4.3900	4.4200	4.2500	4.3300	-2.257%	434,993	+68.822%
2025-11-12	4.2500	4.6700	4.2200	4.4300	+3.747%	722,742	+65.011%
2025-11-11	4.1800	4.4000	4.1800	4.2700	+1.425%	658,546	+71.194%
2025-11-10	3.9800	4.6900	3.9700	4.2100	+5.779%	1,237,498	+73.634%
2025-11-07	3.8400	3.9800	3.7000	3.9800	+3.646%	437,344	+83.668%
2025-11-06	3.7000	3.8900	3.7000	3.8400	+4.065%	419,825	+90.365%
2025-11-05	3.7200	3.8430	3.6300	3.6900	-1.072%	333,232	+98.103%
2025-11-04	3.8700	3.9400	3.7100	3.7300	-6.045%	505,568	+95.979%
2025-11-03	3.9700	4.0000	3.8500	3.9700	0.000%	552,099	+84.131%
2025-10-31	3.9900	4.1050	3.9000	3.9700	+4.199%	469,325	+84.131%
2025-10-30	3.8500	3.9200	3.7700	3.8100	-1.039%	261,010	+91.864%
2025-10-29	4.0300	4.0300	3.8300	3.8500	-4.703%	669,601	+89.870%
2025-10-28	4.1400	4.1500	3.9688	4.0400	-2.651%	191,079	+80.941%
2025-10-27	4.0900	4.2200	4.0900	4.1500	+0.242%	196,318	+76.145%
2025-10-24	4.2400	4.2400	3.9504	4.1400	-0.957%	401,325	+76.570%
2025-10-23	4.0500	4.2400	4.0400	4.1800	+3.210%	540,029	+74.880%
2025-10-22	4.2500	4.2600	4.0000	4.0500	-5.594%	563,435	+80.494%
2025-10-21	4.4200	4.4600	4.1300	4.2900	-2.941%	480,092	+70.396%
2025-10-20	3.9700	4.5999	3.9486	4.4200	+13.918%	928,072	+65.385%
2025-10-17	4.0000	4.1000	3.8500	3.8800	-2.757%	552,074	+88.402%
2025-10-16	4.0500	4.1800	3.9500	3.9900	+0.251%	523,305	+83.208%
2025-10-15	3.9900	4.0075	3.8400	3.9800	+0.252%	391,805	+83.668%
2025-10-14	3.9900	3.9900	3.8350	3.9700	-1.975%	356,121	+84.131%
2025-10-13	3.9800	4.0700	3.9235	4.0500	+2.015%	384,260	+80.494%
2025-10-10	4.2600	4.2600	3.9502	3.9700	-6.588%	327,101	+84.131%
2025-10-09	4.2300	4.3977	4.2200	4.2500	+1.918%	449,543	+72.000%
2025-10-08	4.1500	4.2300	4.1240	4.1700	-1.882%	351,667	+75.300%
2025-10-07	4.2000	4.3800	4.1200	4.2500	+2.410%	592,776	+72.000%
2025-10-06	4.1400	4.2100	4.0700	4.1500	+0.242%	406,228	+76.145%
2025-10-03	4.0000	4.3400	3.9200	4.1400	+5.076%	826,783	+76.570%
2025-10-02	3.9100	3.9600	3.8734	3.9400	+1.026%	289,040	+85.533%
2025-10-01	3.8500	3.9879	3.8200	3.9000	+1.299%	296,345	+87.436%
2025-09-30	3.9400	3.9700	3.7600	3.8500	-3.266%	439,623	+89.870%
2025-09-29	4.0000	4.0500	3.9200	3.9800	+0.759%	336,974	+83.668%
2025-09-26	3.9000	3.9772	3.7800	3.9500	+1.282%	494,715	+85.063%
2025-09-25	4.2300	4.2348	3.8700	3.9000	-8.665%	853,318	+87.436%
2025-09-24	4.4900	4.5274	4.2500	4.2700	-3.829%	394,564	+71.194%
2025-09-23	4.5100	4.6651	4.4200	4.4400	-3.478%	424,017	+64.640%
2025-09-22	4.3500	4.8000	4.2600	4.6000	+5.023%	612,725	+58.913%
2025-09-19	4.5500	4.5950	4.3200	4.3800	-3.736%	609,657	+66.895%
2025-09-18	4.6000	4.7200	4.4800	4.5500	0.000%	527,531	+60.659%
2025-09-17	4.4500	4.6800	4.4500	4.5500	+1.790%	381,453	+60.659%
2025-09-16	4.4600	4.5880	4.4115	4.4700	+0.449%	187,446	+63.535%
2025-09-15	4.4900	4.5000	4.3571	4.4500	-0.670%	239,574	+64.270%
2025-09-12	4.6900	4.7300	4.4700	4.4800	-5.485%	354,753	+63.170%
2025-09-11	4.8300	5.0616	4.6300	4.7400	-1.863%	277,307	+54.219%
2025-09-10	5.0800	5.2001	4.7800	4.8300	-4.734%	814,623	+51.346%
2025-09-09	4.3300	5.0800	4.3000	5.0700	+19.014%	1,044,454	+44.181%
2025-09-08	4.3300	4.3300	4.2100	4.2600	-1.617%	267,221	+71.596%
2025-09-05	4.3100	4.3700	4.1800	4.3300	+0.932%	334,290	+68.822%
2025-09-04	4.2400	4.3000	4.1200	4.2900	+0.704%	307,993	+70.396%
2025-09-03	4.2800	4.4484	4.2062	4.2600	+2.404%	344,584	+71.596%
2025-09-02	4.1300	4.3322	4.1009	4.1600	-0.478%	402,522	+75.721%
2025-08-29	4.2700	4.2900	4.1300	4.1800	-1.647%	317,310	+74.880%
2025-08-28	4.5200	4.5650	4.2300	4.2500	-6.388%	486,691	+72.000%
2025-08-27	4.6100	4.6500	4.5300	4.5400	-1.944%	245,822	+61.013%
2025-08-26	4.4000	4.7000	4.3100	4.6300	+5.467%	507,117	+57.883%
2025-08-25	4.5000	4.5460	4.3600	4.3900	-2.876%	292,672	+66.515%
2025-08-22	4.6000	4.7000	4.4900	4.5200	-1.094%	392,265	+61.726%
2025-08-21	4.4700	4.6640	4.4200	4.5700	+1.330%	358,536	+59.956%
2025-08-20	4.5300	4.5800	4.3600	4.5100	-0.442%	298,713	+62.084%
2025-08-19	4.5200	4.5800	4.4300	4.5300	0.000%	345,567	+61.369%
2025-08-18	4.6300	4.6860	4.5100	4.5300	-2.160%	247,818	+61.369%
2025-08-15	4.6000	4.7200	4.5330	4.6300	+1.758%	455,516	+57.883%
2025-08-14	4.5000	4.6400	4.3900	4.5500	+0.220%	542,461	+60.659%
2025-08-13	4.8300	4.8400	4.4497	4.5400	-5.613%	735,825	+61.013%
2025-08-12	4.2700	4.8450	4.1500	4.8100	+12.646%	949,812	+51.975%
2025-08-11	4.4200	4.5900	4.0600	4.2700	-11.042%	1,007,956	+71.194%
2025-08-08	4.7500	4.8200	4.6000	4.8000	+0.840%	608,828	+52.292%
2025-08-07	4.8000	4.8800	4.6500	4.7600	0.000%	626,710	+53.571%
2025-08-06	5.3000	5.3214	4.7500	4.7600	-10.019%	777,930	+53.571%
2025-08-05	5.3900	5.4300	5.0901	5.2900	-2.037%	527,703	+38.185%
2025-08-04	5.4900	5.5896	5.3700	5.4000	+0.746%	347,884	+35.370%
2025-08-01	5.5000	5.6300	5.3400	5.3600	-2.899%	269,139	+36.381%
2025-07-31	5.8900	5.9993	5.4900	5.5200	-6.441%	671,410	+32.428%
2025-07-30	5.8200	6.2145	5.8200	5.9000	+0.340%	469,979	+23.898%
2025-07-29	6.3100	6.3300	5.7621	5.8800	-7.402%	873,367	+24.320%
2025-07-28	6.0000	6.5800	5.9000	6.3500	+6.544%	1,227,836	+15.118%
2025-07-25	6.0400	6.2600	5.8100	5.9600	-1.325%	943,337	+22.651%
2025-07-24	6.0400	6.2350	5.8850	6.0400	-0.494%	503,410	+21.026%
2025-07-23	6.2000	6.2400	5.9000	6.0700	-0.817%	687,185	+20.428%
2025-07-22	6.0900	6.1400	5.6700	6.1200	+0.493%	1,089,485	+19.444%
2025-07-21	6.2100	6.5700	5.9900	6.0900	-0.976%	751,078	+20.033%
2025-07-18	6.7000	6.7099	6.1200	6.1500	-8.482%	1,082,926	+18.862%
2025-07-17	6.6700	6.9600	6.5900	6.7200	+5.660%	1,073,320	+8.780%
2025-07-16	6.2800	6.5294	6.1500	6.3600	+2.251%	620,972	+14.937%
2025-07-15	6.8600	7.0000	6.1200	6.2200	-8.931%	1,267,445	+17.524%
2025-07-14	6.8700	7.0400	6.4500	6.8300	-3.258%	1,617,082	+7.028%
2025-07-11	6.0000	7.3400	5.8203	7.0600	+19.257%	6,840,347	+3.541%
2025-07-10	5.1700	5.9800	5.0650	5.9200	+14.286%	1,594,934	+23.480%
2025-07-09	4.8700	5.4400	4.8600	5.1800	+6.584%	904,718	+41.120%
2025-07-08	5.1700	5.2900	4.7800	4.8600	-6.178%	1,037,171	+50.412%
2025-07-07	5.9600	5.9800	4.8500	5.1800	-14.662%	2,131,983	+41.120%
2025-07-03	5.5100	6.2000	5.4841	6.0700	+10.163%	1,273,135	+20.428%
2025-07-02	4.8400	5.6000	4.8100	5.5100	+13.843%	1,119,318	+32.668%
2025-07-01	4.5200	5.0500	4.3400	4.8400	+5.908%	1,090,524	+51.033%
2025-06-30	4.8000	4.9300	4.5200	4.5700	-3.992%	677,318	+59.956%
2025-06-27	4.9100	5.2200	4.7500	4.7600	-3.055%	3,866,166	+53.571%
2025-06-26	5.0000	5.0200	4.8100	4.9100	-0.406%	858,728	+48.880%
2025-06-25	5.0600	5.0600	4.7100	4.9300	-1.400%	677,151	+48.276%
2025-06-24	4.8300	5.1800	4.8300	5.0000	+4.167%	823,733	+46.200%
2025-06-23	4.7100	4.8400	4.4650	4.8000	+0.418%	750,718	+52.292%
2025-06-20	4.5700	4.9800	4.5000	4.7800	+6.935%	1,477,946	+52.929%
2025-06-18	4.7200	4.8300	4.3800	4.4700	-6.485%	615,813	+63.535%
2025-06-17	5.1000	5.2000	4.7500	4.7800	-7.004%	645,673	+52.929%
2025-06-16	4.7900	5.1600	4.6500	5.1400	+9.362%	605,943	+42.218%
2025-06-13	4.6800	4.8200	4.6500	4.7000	-2.490%	402,108	+55.532%
2025-06-12	5.0500	5.1300	4.8000	4.8200	-6.589%	689,085	+51.660%
2025-06-11	5.4000	5.4100	5.0800	5.1600	-3.911%	1,478,333	+41.667%
2025-06-10	5.5800	5.6500	5.3050	5.3700	-3.243%	1,279,670	+36.127%
2025-06-09	6.1100	6.2000	5.4800	5.5500	-6.723%	983,657	+31.712%
2025-06-06	5.1900	6.3500	5.1800	5.9500	+15.310%	2,535,731	+22.857%
2025-06-05	5.6300	5.7300	5.0600	5.1600	-8.348%	1,342,661	+41.667%
2025-06-04	5.3600	6.2000	5.2800	5.6300	+12.600%	3,843,591	+29.840%
2025-06-03	4.8250	5.1500	4.1600	5.0000	+21.065%	9,933,528	+46.200%
2025-06-02	3.5100	4.1900	3.4582	4.1300	+20.408%	1,676,347	+76.998%
2025-05-30	3.1900	3.4999	3.0000	3.4300	+7.188%	946,791	+113.120%
2025-05-29	3.0300	3.2000	2.9601	3.2000	+5.960%	482,279	+128.438%
2025-05-28	3.5400	3.6500	2.9500	3.0200	-14.930%	1,256,335	+142.053%
2025-05-27	3.8600	3.8950	3.5300	3.5500	-7.068%	831,625	+105.915%
2025-05-23	3.7000	3.8400	3.5900	3.8200	+0.792%	423,012	+91.361%
2025-05-22	3.6500	3.9400	3.6000	3.7900	+3.552%	628,417	+92.876%
2025-05-21	3.7600	3.9000	3.5950	3.6600	-4.687%	581,117	+99.727%
2025-05-20	3.8000	3.9377	3.5800	3.8400	+1.319%	612,122	+90.365%
2025-05-19	3.4500	3.8500	3.4500	3.7900	+8.908%	1,065,047	+92.876%
2025-05-16	3.4100	3.5500	3.3252	3.4800	+2.959%	827,695	+110.057%
2025-05-15	3.4200	3.4800	3.2700	3.3800	-2.594%	683,043	+116.272%
2025-05-14	3.3700	3.5600	3.3000	3.4700	+2.663%	610,870	+110.663%
2025-05-13	3.5400	3.6700	3.2010	3.3800	-3.429%	771,105	+116.272%
2025-05-12	3.2300	4.0597	3.1000	3.5000	+20.275%	3,182,163	+108.857%
2025-05-09	3.0400	3.1200	2.8300	2.9100	-4.276%	783,285	+151.203%
2025-05-08	2.9600	3.1600	2.8800	3.0400	+3.051%	475,868	+140.461%
2025-05-07	2.9900	3.0300	2.8710	2.9500	-0.673%	292,011	+147.797%
2025-05-06	3.0800	3.1100	2.9400	2.9700	-3.883%	315,512	+146.128%
2025-05-05	3.0800	3.1700	2.9000	3.0900	-0.643%	366,025	+136.570%
2025-05-02	2.9100	3.1900	2.8910	3.1100	+8.741%	905,204	+135.048%
2025-05-01	2.8600	2.9450	2.7000	2.8600	-1.038%	398,597	+155.594%
2025-04-30	3.0600	3.0800	2.8511	2.8900	-5.246%	543,285	+152.941%
2025-04-29	3.1900	3.1900	2.9000	3.0500	-2.866%	667,103	+139.672%
2025-04-28	2.7000	3.1850	2.6300	3.1400	+16.296%	1,371,367	+132.803%
2025-04-25	2.8400	2.9975	2.6701	2.7000	-4.255%	651,645	+170.741%
2025-04-24	2.8500	2.8700	2.7205	2.8200	-1.053%	740,031	+159.220%
2025-04-23	3.0000	3.4000	2.8400	2.8500	-0.697%	1,573,744	+156.491%
2025-04-22	2.3300	3.3000	2.2800	2.8700	+24.242%	4,555,317	+154.704%
2025-04-21	2.0200	2.5291	1.9600	2.3100	+11.058%	1,193,585	+216.450%
2025-04-17	1.6500	2.1192	1.6500	2.0800	+26.061%	705,373	+251.442%
2025-04-16	1.6800	1.6994	1.6000	1.6500	-2.367%	262,517	+343.030%
2025-04-15	1.8000	1.8200	1.6750	1.6900	-5.056%	293,195	+332.544%
2025-04-14	1.7400	1.8300	1.7100	1.7800	+4.706%	449,676	+310.674%
2025-04-11	1.6500	1.7150	1.5700	1.7000	+4.938%	356,648	+330.000%
2025-04-10	1.6600	1.6800	1.5600	1.6200	-6.087%	254,496	+351.235%
2025-04-09	1.6700	1.7951	1.5837	1.7250	+1.471%	372,262	+323.768%
2025-04-08	1.9000	1.9050	1.6400	1.7000	-7.609%	364,713	+330.000%
2025-04-07	1.4800	1.8500	1.3800	1.8400	+17.949%	567,473	+297.283%
2025-04-04	1.5400	1.5700	1.4700	1.5600	-2.500%	446,053	+368.590%
2025-04-03	1.5300	1.6150	1.5100	1.6000	-1.840%	569,633	+356.875%
2025-04-02	1.5600	1.6300	1.4600	1.6300	+1.875%	275,748	+348.466%
2025-04-01	1.5100	1.6100	1.4700	1.6000	+6.312%	383,326	+356.875%
2025-03-31	1.5600	1.5700	1.4400	1.5050	-5.938%	633,543	+385.714%
2025-03-28	1.6400	1.6400	1.5700	1.6000	-3.614%	361,479	+356.875%
2025-03-27	1.6800	1.7650	1.6500	1.6600	-0.599%	481,465	+340.361%
2025-03-26	1.6800	1.6800	1.6036	1.6700	0.000%	367,660	+337.725%
2025-03-25	1.6400	1.6850	1.5700	1.6700	+1.829%	425,338	+337.725%
2025-03-24	1.6600	1.6700	1.5500	1.6400	+1.863%	473,856	+345.732%
2025-03-21	1.6400	1.6400	1.6000	1.6100	-3.593%	713,986	+354.037%
2025-03-20	1.7000	1.7800	1.6350	1.6700	-3.468%	479,282	+337.725%
2025-03-19	1.7600	1.7900	1.7100	1.7300	0.000%	450,152	+322.543%
2025-03-18	1.7300	1.7920	1.6410	1.7300	-2.809%	564,970	+322.543%
2025-03-17	1.8900	1.9300	1.7300	1.7800	-4.301%	513,269	+310.674%
2025-03-14	1.6800	1.9100	1.6508	1.8600	+11.045%	940,421	+293.011%
2025-03-13	1.8600	1.9400	1.6700	1.6750	-10.188%	577,054	+336.418%
2025-03-12	2.1000	2.1000	1.8550	1.8650	-9.024%	438,960	+291.957%
2025-03-11	2.2900	2.2900	1.9300	2.0500	-4.651%	749,676	+256.585%
2025-03-10	2.3400	2.3750	2.1300	2.1500	-8.511%	384,873	+240.000%
2025-03-07	2.3700	2.4200	2.3300	2.3500	0.000%	290,091	+211.064%
2025-03-06	2.3900	2.4100	2.3100	2.3500	-2.490%	291,567	+211.064%
2025-03-05	2.5900	2.5900	2.3700	2.4100	-6.589%	504,898	+203.320%
2025-03-04	2.5000	2.5900	2.4600	2.5800	+1.575%	308,086	+183.333%
2025-03-03	2.8900	2.9000	2.5300	2.5400	-10.877%	398,538	+187.795%
2025-02-28	2.8700	2.9100	2.7600	2.8500	-0.350%	434,883	+156.491%
2025-02-27	3.1800	3.2324	2.8300	2.8600	-8.626%	543,350	+155.594%
2025-02-26	3.0900	3.3200	3.0300	3.1300	+1.294%	419,259	+133.546%
2025-02-25	3.1700	3.2650	3.0600	3.0900	-2.215%	388,352	+136.570%

document.getElementById("kg96p2").onerror = function(){this.style.display='none';}; .dark-mode .GzLM02{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzLM02{ color: #333333; background-color: white; border: 2px solid #333333; }AGENAgenus Inc.stock NASDAQ

AGEN
Agenus Inc.
stock NASDAQ