Dark

AGEN
Agenus Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

8.33USD-16.113%(-1.60)1,948,453

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

9.86USD-0.705%(-0.07)3,922

After-hours

Oct 1, 2026 4:50:30 PM EDT

8.40USD+0.840%(+0.07)3,684

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	9.9500	9.9500	8.3000	8.3300	-16.113%	1,948,453	0.000%
2026-09-30	9.9200	10.3100	9.6200	9.9300	+0.404%	1,367,324	-16.113%
2026-09-29	9.6600	10.0600	9.4300	9.8900	+4.878%	1,501,457	-15.774%
2026-09-28	8.7100	9.7100	8.4700	9.4300	+10.422%	2,766,015	-11.665%
2026-09-25	8.5700	8.6800	8.4000	8.5400	+0.471%	672,403	-2.459%
2026-09-24	8.3200	8.6000	8.2000	8.5000	+1.190%	636,610	-2.000%
2026-09-23	8.7000	8.7000	8.3900	8.4000	-3.448%	610,168	-0.833%
2026-09-22	8.2600	8.8200	8.1600	8.7000	+4.442%	994,137	-4.253%
2026-09-21	7.8000	8.6000	7.6000	8.3300	+6.115%	1,299,720	0.000%
2026-09-18	7.4800	7.8800	7.3300	7.8500	+8.726%	2,084,681	+6.115%
2026-09-17	7.3100	7.4000	7.0850	7.2200	+0.139%	765,417	+15.374%
2026-09-16	7.2500	7.3300	7.0550	7.2100	+0.698%	687,079	+15.534%
2026-09-15	7.0500	7.1900	6.8100	7.1600	+0.421%	779,518	+16.341%
2026-09-14	7.0300	7.1800	6.8200	7.1300	+2.738%	752,309	+16.830%
2026-09-11	6.9300	7.0200	6.7000	6.9400	+0.726%	790,464	+20.029%
2026-09-10	6.7600	7.0400	6.6600	6.8900	+0.437%	893,556	+20.900%
2026-09-09	7.5950	7.6050	6.7820	6.8600	-7.672%	1,445,781	+21.429%
2026-09-08	8.1400	8.1800	7.4200	7.4300	-9.830%	1,207,778	+12.113%
2026-09-04	8.1400	8.3800	7.9900	8.2400	0.000%	986,848	+1.092%
2026-09-03	8.1200	8.3100	7.9800	8.2400	+1.854%	738,723	+1.092%
2026-09-02	8.0700	8.2800	7.6850	8.0900	+1.252%	663,996	+2.967%
2026-09-01	7.5600	8.0000	7.5400	7.9900	+4.993%	676,565	+4.255%
2026-08-31	7.6800	7.7600	7.5000	7.6100	-0.653%	721,032	+9.461%
2026-08-28	7.9800	8.0700	7.6137	7.6600	-1.921%	741,162	+8.747%
2026-08-27	8.2800	8.5200	7.7800	7.8100	-5.333%	783,674	+6.658%
2026-08-26	8.3000	8.4000	8.0300	8.2500	-1.316%	779,942	+0.970%
2026-08-25	7.8000	8.5000	7.8000	8.3600	+8.996%	1,181,834	-0.359%
2026-08-24	8.0700	8.0700	7.6000	7.6700	-5.192%	775,158	+8.605%
2026-08-21	7.5800	8.3500	7.5768	8.0900	+8.011%	1,517,512	+2.967%
2026-08-20	8.2200	8.2500	7.3100	7.4900	-9.322%	1,575,849	+11.215%
2026-08-19	7.6600	8.7349	7.6199	8.2600	+9.695%	2,290,360	+0.847%
2026-08-18	7.1300	7.6450	7.0800	7.5300	+5.315%	967,559	+10.624%
2026-08-17	7.3000	7.3050	6.9601	7.1500	-2.322%	831,412	+16.503%
2026-08-14	6.9300	7.4600	6.8300	7.3200	+4.571%	1,251,966	+13.798%
2026-08-13	6.8500	7.0300	6.7100	7.0000	+1.449%	624,952	+19.000%
2026-08-12	6.9100	7.2000	6.8300	6.9000	+1.025%	1,154,187	+20.725%
2026-08-11	6.8400	6.8950	6.4200	6.8300	-2.429%	1,373,566	+21.962%
2026-08-10	6.8300	7.0900	6.3600	7.0000	+0.575%	1,923,047	+19.000%
2026-08-07	7.5200	7.5497	6.9200	6.9600	-7.076%	1,190,971	+19.684%
2026-08-06	7.6700	8.8500	7.3228	7.4900	-3.728%	2,455,450	+11.215%
2026-08-05	8.3500	8.5240	7.6901	7.7800	-6.265%	1,457,472	+7.069%
2026-08-04	7.8500	8.3800	7.7500	8.3000	+6.138%	2,017,319	+0.361%
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	+11.067%
2026-07-30	6.7700	7.9900	6.5100	7.9100	+19.306%	3,002,900	+5.310%
2026-07-29	6.6100	6.9500	6.4835	6.6300	+0.455%	1,857,226	+25.641%
2026-07-28	6.0600	6.6400	5.8800	6.6000	+7.667%	2,785,167	+26.212%
2026-07-27	5.9900	6.2000	5.8700	6.1300	+2.508%	1,234,481	+35.889%
2026-07-24	6.2000	6.2300	5.8100	5.9800	-3.393%	1,249,284	+39.298%
2026-07-23	5.5300	6.2250	5.4600	6.1900	+11.935%	2,333,435	+34.572%
2026-07-22	5.5700	5.8900	5.5000	5.5300	-0.896%	1,698,698	+50.633%
2026-07-21	5.0000	5.9000	4.9900	5.5800	+12.274%	2,602,571	+49.283%
2026-07-20	5.0600	5.4650	4.9400	4.9700	-0.798%	1,969,279	+67.606%
2026-07-17	4.9100	5.1387	4.7800	5.0100	+0.200%	1,754,750	+66.267%
2026-07-16	5.0000	5.2800	4.6700	5.0000	-0.200%	2,696,460	+66.600%
2026-07-15	5.1900	5.1900	4.6550	5.0100	-1.378%	4,491,064	+66.267%
2026-07-14	6.1200	6.2800	4.9850	5.0800	-16.993%	11,001,531	+63.976%
2026-07-13	5.4200	8.7000	4.9100	6.1200	+82.687%	174,277,927	+36.111%
2026-07-10	3.2400	3.3850	3.1000	3.3500	+3.395%	833,400	+148.657%
2026-07-09	3.2500	3.3500	3.1900	3.2400	-0.308%	654,171	+157.099%
2026-07-08	3.4700	3.6300	3.2500	3.2500	-7.143%	797,541	+156.308%
2026-07-07	3.3600	3.5800	3.2500	3.5000	+2.639%	1,164,348	+138.000%
2026-07-06	3.5000	3.5500	3.4100	3.4100	-2.292%	548,115	+144.282%
2026-07-02	3.4000	3.5150	3.3700	3.4900	+2.346%	680,579	+138.682%
2026-07-01	3.0600	3.4300	3.0600	3.4100	+11.438%	660,414	+144.282%
2026-06-30	3.1800	3.2000	3.0200	3.0600	-2.857%	644,548	+172.222%
2026-06-29	3.0300	3.2250	2.9600	3.1500	+3.960%	947,439	+164.444%
2026-06-26	2.8800	3.1000	2.8700	3.0300	+5.208%	5,006,329	+174.917%
2026-06-25	2.9700	3.0450	2.8500	2.8800	-1.370%	594,632	+189.236%
2026-06-24	3.0700	3.1300	2.9050	2.9200	-4.886%	625,201	+185.274%
2026-06-23	2.9900	3.1800	2.9900	3.0700	+0.987%	438,570	+171.336%
2026-06-22	2.9900	3.1000	2.9800	3.0400	+1.333%	476,300	+174.013%
2026-06-18	3.0000	3.0950	2.9100	3.0000	+1.351%	868,396	+177.667%
2026-06-17	3.0200	3.0500	2.8600	2.9600	-0.671%	724,048	+181.419%
2026-06-16	3.2600	3.3900	2.9700	2.9800	-8.308%	836,459	+179.530%
2026-06-15	3.3600	3.4400	3.2400	3.2500	-1.515%	455,024	+156.308%
2026-06-12	3.4000	3.4500	3.2900	3.3000	-2.655%	505,336	+152.424%
2026-06-11	3.0900	3.4150	3.0400	3.3900	+10.423%	1,214,734	+145.723%
2026-06-10	3.1100	3.1700	3.0600	3.0700	-1.286%	759,000	+171.336%
2026-06-09	3.2000	3.3100	3.1050	3.1100	-0.955%	499,225	+167.846%
2026-06-08	3.3000	3.3200	3.1200	3.1400	-2.786%	367,663	+165.287%
2026-06-05	3.3800	3.3800	3.1900	3.2300	-4.860%	434,607	+157.895%
2026-06-04	3.2300	3.4801	3.2300	3.3950	+5.435%	514,786	+145.361%
2026-06-03	3.3600	3.4250	3.2100	3.2200	-4.734%	467,032	+158.696%
2026-06-02	3.4400	3.5200	3.3600	3.3800	-2.874%	413,050	+146.450%
2026-06-01	3.5200	3.5300	3.3300	3.4800	-0.571%	864,631	+139.368%
2026-05-29	3.4100	3.5000	3.3000	3.5000	+2.941%	617,263	+138.000%
2026-05-28	3.4100	3.4450	3.2900	3.4000	-0.293%	670,614	+145.000%
2026-05-27	3.3600	3.5300	3.3400	3.4100	+2.711%	466,634	+144.282%
2026-05-26	3.1400	3.4200	3.1400	3.3200	+6.752%	703,044	+150.904%
2026-05-22	3.3000	3.3600	3.0500	3.1100	-1.582%	901,411	+167.846%
2026-05-21	3.1200	3.2100	3.0800	3.1600	+0.317%	435,655	+163.608%
2026-05-20	3.1200	3.2500	3.1150	3.1500	+1.942%	471,461	+164.444%
2026-05-19	3.2000	3.2100	3.0201	3.0900	-2.215%	679,191	+169.579%
2026-05-18	3.5600	3.5600	3.0700	3.1600	-11.732%	1,042,442	+163.608%
2026-05-15	3.5200	3.6000	3.4200	3.5800	0.000%	511,891	+132.682%
2026-05-14	3.4700	3.6200	3.3704	3.5800	+3.170%	434,482	+132.682%
2026-05-13	3.4100	3.5800	3.3900	3.4700	+0.872%	575,795	+140.058%
2026-05-12	3.2500	3.4500	3.2060	3.4400	+5.521%	799,546	+142.151%
2026-05-11	3.6100	3.6700	3.2000	3.2600	-14.660%	2,016,183	+155.521%
2026-05-08	3.7700	3.9250	3.7100	3.8200	+1.867%	621,821	+118.063%
2026-05-07	3.9000	3.9000	3.6600	3.7500	-3.599%	1,056,974	+122.133%
2026-05-06	4.2000	4.2400	3.8450	3.8900	-6.715%	1,548,158	+114.139%
2026-05-05	4.0600	4.2700	4.0500	4.1700	+3.731%	877,075	+99.760%
2026-05-04	3.8400	4.0400	3.7850	4.0200	+4.687%	740,762	+107.214%
2026-05-01	3.8700	3.8800	3.7800	3.8400	-1.790%	518,853	+116.927%
2026-04-30	3.8900	4.0000	3.7700	3.9100	+1.823%	582,198	+113.043%
2026-04-29	3.8700	3.8700	3.6400	3.8400	-1.285%	568,745	+116.927%
2026-04-28	4.0600	4.2000	3.8700	3.8900	-4.890%	672,098	+114.139%
2026-04-27	3.9700	4.5700	3.9300	4.0900	+4.872%	1,773,716	+103.667%
2026-04-24	3.7600	3.9700	3.6800	3.9000	+3.723%	770,405	+113.590%
2026-04-23	3.9400	3.9650	3.7500	3.7600	-4.569%	840,267	+121.543%
2026-04-22	3.9900	4.1100	3.8750	3.9400	+0.767%	770,657	+111.421%
2026-04-21	4.4400	4.4400	3.9100	3.9100	-11.538%	1,358,371	+113.043%
2026-04-20	4.5500	4.6999	4.3600	4.4200	-7.724%	1,305,058	+88.462%
2026-04-17	4.7000	4.8000	4.5200	4.7900	+3.233%	827,403	+73.904%
2026-04-16	4.7000	4.7998	4.5650	4.6400	-3.934%	795,228	+79.526%
2026-04-15	4.7700	5.0800	4.5600	4.8300	+2.331%	1,475,827	+72.464%
2026-04-14	4.2700	4.7890	4.2500	4.7200	+13.735%	2,670,799	+76.483%
2026-04-13	3.9100	4.3030	3.9000	4.1500	+4.798%	1,297,024	+100.723%
2026-04-10	4.5900	4.6700	3.8550	3.9600	-11.011%	2,104,057	+110.354%
2026-04-09	4.1900	4.5050	4.0900	4.4500	+5.952%	1,159,775	+87.191%
2026-04-08	4.1900	4.2700	4.0400	4.2000	+3.448%	1,301,468	+98.333%
2026-04-07	3.7700	4.1400	3.5800	4.0600	+7.692%	1,844,199	+105.172%
2026-04-06	3.3700	4.0000	3.3500	3.7700	+13.213%	1,855,787	+120.955%
2026-04-02	3.3300	3.4100	3.2400	3.3300	-2.059%	480,752	+150.150%
2026-04-01	3.4000	3.4950	3.3750	3.4000	+1.796%	324,980	+145.000%
2026-03-31	3.2500	3.4350	3.2500	3.3400	+3.086%	394,451	+149.401%
2026-03-30	3.3900	3.3900	3.2250	3.2400	-4.425%	257,492	+157.099%
2026-03-27	3.4400	3.4657	3.3400	3.3900	-1.453%	321,689	+145.723%
2026-03-26	3.5000	3.5200	3.4100	3.4400	-3.371%	252,663	+142.151%
2026-03-25	3.6000	3.6800	3.5350	3.5600	0.000%	255,487	+133.989%
2026-03-24	3.6800	3.7000	3.5050	3.5600	-3.523%	379,215	+133.989%
2026-03-23	3.7800	3.8600	3.6200	3.6900	-0.539%	303,760	+125.745%
2026-03-20	3.8300	3.8300	3.6500	3.7100	-2.625%	382,624	+124.528%
2026-03-19	3.7000	3.8700	3.6190	3.8100	+1.330%	455,107	+118.635%
2026-03-18	3.9800	4.0800	3.6500	3.7600	-5.764%	1,010,577	+121.543%
2026-03-17	3.3400	4.1000	3.3000	3.9900	+21.277%	1,687,886	+108.772%
2026-03-16	3.1150	3.4099	2.9200	3.2900	+6.129%	905,728	+153.191%
2026-03-13	3.0200	3.1800	3.0200	3.1000	+4.027%	314,437	+168.710%
2026-03-12	3.2600	3.3100	2.9700	2.9800	-9.970%	610,576	+179.530%
2026-03-11	3.3900	3.3900	3.2100	3.3100	-1.780%	290,609	+151.662%
2026-03-10	3.2100	3.5499	3.2100	3.3700	+6.984%	844,602	+147.181%
2026-03-09	2.9500	3.1700	2.9000	3.1500	+6.419%	453,996	+164.444%
2026-03-06	2.9200	3.0450	2.9200	2.9600	+1.370%	413,949	+181.419%
2026-03-05	3.1400	3.1850	2.9100	2.9200	-8.750%	1,030,505	+185.274%
2026-03-04	3.2100	3.2700	3.1040	3.2000	+0.629%	247,009	+160.313%
2026-03-03	3.2600	3.2800	3.1400	3.1800	-4.790%	392,981	+161.950%
2026-03-02	3.2000	3.3600	3.1500	3.3400	+0.300%	298,897	+149.401%
2026-02-27	3.2600	3.3350	3.2300	3.3300	-0.893%	223,997	+150.150%
2026-02-26	3.2200	3.3750	3.1400	3.3600	+4.025%	204,298	+147.917%
2026-02-25	3.2200	3.2900	3.1550	3.2300	+0.311%	370,135	+157.895%
2026-02-24	3.0600	3.3500	3.0210	3.2200	+4.886%	407,990	+158.696%
2026-02-23	3.0300	3.0850	3.0000	3.0700	+0.327%	175,486	+171.336%
2026-02-20	3.1900	3.2450	3.0300	3.0600	-4.673%	400,416	+172.222%
2026-02-19	3.0600	3.2100	3.0200	3.2100	+4.221%	365,213	+159.502%
2026-02-18	3.0300	3.1300	2.9401	3.0800	+0.984%	390,886	+170.455%
2026-02-17	2.9200	3.0700	2.9000	3.0500	+4.452%	432,822	+173.115%
2026-02-13	2.8300	3.0050	2.8300	2.9200	+2.456%	275,703	+185.274%
2026-02-12	2.9900	2.9900	2.7550	2.8500	-4.362%	337,947	+192.281%
2026-02-11	3.0650	3.0800	2.8815	2.9800	-2.932%	525,138	+179.530%
2026-02-10	3.0300	3.1450	2.9650	3.0700	+3.020%	658,508	+171.336%
2026-02-09	2.9100	3.0067	2.8400	2.9800	+1.361%	273,330	+179.530%
2026-02-06	2.7800	3.0100	2.7800	2.9400	+6.137%	490,206	+183.333%
2026-02-05	2.8500	2.8800	2.7100	2.7700	-4.152%	490,715	+200.722%
2026-02-04	2.9100	2.9600	2.7700	2.8900	-0.345%	458,321	+188.235%
2026-02-03	2.9000	2.9300	2.8100	2.9000	+1.399%	486,270	+187.241%
2026-02-02	2.8500	2.9700	2.8000	2.8600	+0.704%	502,694	+191.259%
2026-01-30	2.9400	2.9500	2.8050	2.8400	-5.017%	533,065	+193.310%
2026-01-29	3.1600	3.1600	2.9600	2.9900	-3.859%	805,517	+178.595%
2026-01-28	3.2000	3.2100	3.0800	3.1100	-2.508%	373,306	+167.846%
2026-01-27	3.0300	3.2000	3.0000	3.1900	+5.629%	510,897	+161.129%
2026-01-26	3.2300	3.2300	2.9500	3.0200	-6.790%	1,189,717	+175.828%
2026-01-23	3.4000	3.4000	3.2200	3.2400	-4.142%	476,294	+157.099%
2026-01-22	3.4100	3.5400	3.3400	3.3800	-0.588%	460,692	+146.450%
2026-01-21	3.4200	3.5500	3.2600	3.4000	+0.890%	889,064	+145.000%
2026-01-20	3.3000	3.3900	3.1200	3.3700	+0.898%	851,306	+147.181%
2026-01-16	3.6700	3.7600	3.3050	3.3400	-9.239%	1,738,937	+149.401%
2026-01-15	4.6900	4.8300	3.6100	3.6800	-21.368%	3,180,032	+126.359%
2026-01-14	4.5900	4.8700	4.5700	4.6800	+1.518%	1,233,562	+77.991%
2026-01-13	4.2700	4.6900	4.1500	4.6100	+8.471%	1,452,954	+80.694%
2026-01-12	4.0000	4.3108	3.8300	4.2500	+8.696%	941,563	+96.000%
2026-01-09	3.8000	4.0000	3.8000	3.9100	+4.267%	671,105	+113.043%
2026-01-08	3.7400	3.8500	3.6050	3.7500	+1.351%	666,407	+122.133%
2026-01-07	3.4700	3.8500	3.4600	3.7000	+6.628%	955,319	+125.135%
2026-01-06	3.2500	3.5700	3.2500	3.4700	+7.764%	907,282	+140.058%
2026-01-05	3.2600	3.3400	3.1750	3.2200	-0.310%	278,759	+158.696%
2026-01-02	3.1800	3.2300	3.0900	3.2300	+2.866%	356,885	+157.895%
2025-12-31	3.1000	3.1999	3.0600	3.1400	+0.641%	402,663	+165.287%
2025-12-30	3.1700	3.2300	3.0140	3.1200	-2.194%	804,978	+166.987%
2025-12-29	3.2700	3.3000	3.0800	3.1900	-3.625%	665,491	+161.129%
2025-12-26	3.3300	3.3600	3.1950	3.3100	-1.194%	733,445	+151.662%
2025-12-24	3.2700	3.4100	3.2700	3.3500	+1.208%	393,709	+148.657%
2025-12-23	3.5100	3.5200	3.2550	3.3100	-5.698%	630,079	+151.662%
2025-12-22	3.4100	3.5600	3.3848	3.5100	+2.035%	512,434	+137.322%
2025-12-19	3.5000	4.0000	3.0100	3.4400	-1.994%	2,835,685	+142.151%
2025-12-18	3.6000	3.7213	3.5100	3.5100	-2.228%	338,931	+137.322%
2025-12-17	3.7300	3.7857	3.5800	3.5900	-3.495%	235,188	+132.033%
2025-12-16	3.6900	3.7700	3.6300	3.7200	+0.270%	381,130	+123.925%
2025-12-15	3.8200	3.8500	3.6850	3.7100	-2.111%	604,361	+124.528%
2025-12-12	4.0700	4.0700	3.7850	3.7900	-7.108%	836,731	+119.789%
2025-12-11	4.0900	4.1200	4.0000	4.0800	-0.244%	246,490	+104.167%
2025-12-10	3.9100	4.1000	3.8200	4.0900	+4.337%	494,094	+103.667%
2025-12-09	4.0200	4.0350	3.8900	3.9200	-2.730%	478,956	+112.500%
2025-12-08	3.9700	4.1250	3.9700	4.0300	+2.545%	490,739	+106.700%
2025-12-05	4.0600	4.0900	3.9200	3.9300	-3.202%	872,807	+111.959%
2025-12-04	4.1700	4.1700	3.9700	4.0600	-2.638%	516,587	+105.172%
2025-12-03	4.1700	4.2550	4.1300	4.1700	0.000%	390,074	+99.760%
2025-12-02	4.3400	4.3400	4.0500	4.1700	-3.472%	461,899	+99.760%
2025-12-01	4.4500	4.5000	4.2450	4.3200	-5.263%	599,372	+92.824%
2025-11-28	4.6000	4.6400	4.5150	4.5600	+0.220%	186,171	+82.675%
2025-11-26	4.4000	4.5800	4.3400	4.5500	+3.881%	549,373	+83.077%
2025-11-25	4.2900	4.4800	4.2900	4.3800	+2.098%	387,012	+90.183%
2025-11-24	4.2400	4.4700	4.2300	4.2900	+1.659%	488,373	+94.172%
2025-11-21	4.2700	4.3000	4.1100	4.2200	-1.632%	374,401	+97.393%
2025-11-20	4.2800	4.4850	4.1876	4.2900	+2.143%	373,085	+94.172%
2025-11-19	4.2200	4.3000	4.1200	4.2000	-0.709%	267,946	+98.333%
2025-11-18	4.3200	4.3800	4.1200	4.2300	-2.083%	405,058	+96.927%
2025-11-17	4.3600	4.5950	4.2800	4.3200	-0.461%	490,310	+92.824%
2025-11-14	4.2100	4.4500	4.1700	4.3400	+0.231%	366,427	+91.935%
2025-11-13	4.3900	4.4200	4.2500	4.3300	-2.257%	434,993	+92.379%
2025-11-12	4.2500	4.6700	4.2200	4.4300	+3.747%	722,742	+88.036%
2025-11-11	4.1800	4.4000	4.1800	4.2700	+1.425%	658,546	+95.082%
2025-11-10	3.9800	4.6900	3.9700	4.2100	+5.779%	1,237,498	+97.862%
2025-11-07	3.8400	3.9800	3.7000	3.9800	+3.646%	437,344	+109.296%
2025-11-06	3.7000	3.8900	3.7000	3.8400	+4.065%	419,825	+116.927%
2025-11-05	3.7200	3.8430	3.6300	3.6900	-1.072%	333,232	+125.745%
2025-11-04	3.8700	3.9400	3.7100	3.7300	-6.045%	505,568	+123.324%
2025-11-03	3.9700	4.0000	3.8500	3.9700	0.000%	552,099	+109.824%
2025-10-31	3.9900	4.1050	3.9000	3.9700	+4.199%	469,325	+109.824%
2025-10-30	3.8500	3.9200	3.7700	3.8100	-1.039%	261,010	+118.635%
2025-10-29	4.0300	4.0300	3.8300	3.8500	-4.703%	669,601	+116.364%
2025-10-28	4.1400	4.1500	3.9688	4.0400	-2.651%	191,079	+106.188%
2025-10-27	4.0900	4.2200	4.0900	4.1500	+0.242%	196,318	+100.723%
2025-10-24	4.2400	4.2400	3.9504	4.1400	-0.957%	401,325	+101.208%
2025-10-23	4.0500	4.2400	4.0400	4.1800	+3.210%	540,029	+99.282%
2025-10-22	4.2500	4.2600	4.0000	4.0500	-5.594%	563,435	+105.679%
2025-10-21	4.4200	4.4600	4.1300	4.2900	-2.941%	480,092	+94.172%
2025-10-20	3.9700	4.5999	3.9486	4.4200	+13.918%	928,072	+88.462%
2025-10-17	4.0000	4.1000	3.8500	3.8800	-2.757%	552,074	+114.691%
2025-10-16	4.0500	4.1800	3.9500	3.9900	+0.251%	523,305	+108.772%
2025-10-15	3.9900	4.0075	3.8400	3.9800	+0.252%	391,805	+109.296%
2025-10-14	3.9900	3.9900	3.8350	3.9700	-1.975%	356,121	+109.824%
2025-10-13	3.9800	4.0700	3.9235	4.0500	+2.015%	384,260	+105.679%
2025-10-10	4.2600	4.2600	3.9502	3.9700	-6.588%	327,101	+109.824%
2025-10-09	4.2300	4.3977	4.2200	4.2500	+1.918%	449,543	+96.000%
2025-10-08	4.1500	4.2300	4.1240	4.1700	-1.882%	351,667	+99.760%
2025-10-07	4.2000	4.3800	4.1200	4.2500	+2.410%	592,776	+96.000%
2025-10-06	4.1400	4.2100	4.0700	4.1500	+0.242%	406,228	+100.723%
2025-10-03	4.0000	4.3400	3.9200	4.1400	+5.076%	826,783	+101.208%
2025-10-02	3.9100	3.9600	3.8734	3.9400	+1.026%	289,040	+111.421%
2025-10-01	3.8500	3.9879	3.8200	3.9000	+1.299%	296,345	+113.590%
2025-09-30	3.9400	3.9700	3.7600	3.8500	-3.266%	439,623	+116.364%
2025-09-29	4.0000	4.0500	3.9200	3.9800	+0.759%	336,974	+109.296%
2025-09-26	3.9000	3.9772	3.7800	3.9500	+1.282%	494,715	+110.886%
2025-09-25	4.2300	4.2348	3.8700	3.9000	-8.665%	853,318	+113.590%
2025-09-24	4.4900	4.5274	4.2500	4.2700	-3.829%	394,564	+95.082%
2025-09-23	4.5100	4.6651	4.4200	4.4400	-3.478%	424,017	+87.613%
2025-09-22	4.3500	4.8000	4.2600	4.6000	+5.023%	612,725	+81.087%
2025-09-19	4.5500	4.5950	4.3200	4.3800	-3.736%	609,657	+90.183%
2025-09-18	4.6000	4.7200	4.4800	4.5500	0.000%	527,531	+83.077%
2025-09-17	4.4500	4.6800	4.4500	4.5500	+1.790%	381,453	+83.077%
2025-09-16	4.4600	4.5880	4.4115	4.4700	+0.449%	187,446	+86.353%
2025-09-15	4.4900	4.5000	4.3571	4.4500	-0.670%	239,574	+87.191%
2025-09-12	4.6900	4.7300	4.4700	4.4800	-5.485%	354,753	+85.938%
2025-09-11	4.8300	5.0616	4.6300	4.7400	-1.863%	277,307	+75.738%
2025-09-10	5.0800	5.2001	4.7800	4.8300	-4.734%	814,623	+72.464%
2025-09-09	4.3300	5.0800	4.3000	5.0700	+19.014%	1,044,454	+64.300%
2025-09-08	4.3300	4.3300	4.2100	4.2600	-1.617%	267,221	+95.540%
2025-09-05	4.3100	4.3700	4.1800	4.3300	+0.932%	334,290	+92.379%
2025-09-04	4.2400	4.3000	4.1200	4.2900	+0.704%	307,993	+94.172%
2025-09-03	4.2800	4.4484	4.2062	4.2600	+2.404%	344,584	+95.540%
2025-09-02	4.1300	4.3322	4.1009	4.1600	-0.478%	402,522	+100.240%
2025-08-29	4.2700	4.2900	4.1300	4.1800	-1.647%	317,310	+99.282%
2025-08-28	4.5200	4.5650	4.2300	4.2500	-6.388%	486,691	+96.000%
2025-08-27	4.6100	4.6500	4.5300	4.5400	-1.944%	245,822	+83.480%
2025-08-26	4.4000	4.7000	4.3100	4.6300	+5.467%	507,117	+79.914%
2025-08-25	4.5000	4.5460	4.3600	4.3900	-2.876%	292,672	+89.749%
2025-08-22	4.6000	4.7000	4.4900	4.5200	-1.094%	392,265	+84.292%
2025-08-21	4.4700	4.6640	4.4200	4.5700	+1.330%	358,536	+82.276%
2025-08-20	4.5300	4.5800	4.3600	4.5100	-0.442%	298,713	+84.701%
2025-08-19	4.5200	4.5800	4.4300	4.5300	0.000%	345,567	+83.885%
2025-08-18	4.6300	4.6860	4.5100	4.5300	-2.160%	247,818	+83.885%
2025-08-15	4.6000	4.7200	4.5330	4.6300	+1.758%	455,516	+79.914%
2025-08-14	4.5000	4.6400	4.3900	4.5500	+0.220%	542,461	+83.077%
2025-08-13	4.8300	4.8400	4.4497	4.5400	-5.613%	735,825	+83.480%
2025-08-12	4.2700	4.8450	4.1500	4.8100	+12.646%	949,812	+73.181%
2025-08-11	4.4200	4.5900	4.0600	4.2700	-11.042%	1,007,956	+95.082%
2025-08-08	4.7500	4.8200	4.6000	4.8000	+0.840%	608,828	+73.542%
2025-08-07	4.8000	4.8800	4.6500	4.7600	0.000%	626,710	+75.000%
2025-08-06	5.3000	5.3214	4.7500	4.7600	-10.019%	777,930	+75.000%
2025-08-05	5.3900	5.4300	5.0901	5.2900	-2.037%	527,703	+57.467%
2025-08-04	5.4900	5.5896	5.3700	5.4000	+0.746%	347,884	+54.259%
2025-08-01	5.5000	5.6300	5.3400	5.3600	-2.899%	269,139	+55.410%
2025-07-31	5.8900	5.9993	5.4900	5.5200	-6.441%	671,410	+50.906%
2025-07-30	5.8200	6.2145	5.8200	5.9000	+0.340%	469,979	+41.186%
2025-07-29	6.3100	6.3300	5.7621	5.8800	-7.402%	873,367	+41.667%
2025-07-28	6.0000	6.5800	5.9000	6.3500	+6.544%	1,227,836	+31.181%
2025-07-25	6.0400	6.2600	5.8100	5.9600	-1.325%	943,337	+39.765%
2025-07-24	6.0400	6.2350	5.8850	6.0400	-0.494%	503,410	+37.914%
2025-07-23	6.2000	6.2400	5.9000	6.0700	-0.817%	687,185	+37.232%
2025-07-22	6.0900	6.1400	5.6700	6.1200	+0.493%	1,089,485	+36.111%
2025-07-21	6.2100	6.5700	5.9900	6.0900	-0.976%	751,078	+36.782%
2025-07-18	6.7000	6.7099	6.1200	6.1500	-8.482%	1,082,926	+35.447%
2025-07-17	6.6700	6.9600	6.5900	6.7200	+5.660%	1,073,320	+23.958%
2025-07-16	6.2800	6.5294	6.1500	6.3600	+2.251%	620,972	+30.975%
2025-07-15	6.8600	7.0000	6.1200	6.2200	-8.931%	1,267,445	+33.923%
2025-07-14	6.8700	7.0400	6.4500	6.8300	-3.258%	1,617,082	+21.962%
2025-07-11	6.0000	7.3400	5.8203	7.0600	+19.257%	6,840,347	+17.989%
2025-07-10	5.1700	5.9800	5.0650	5.9200	+14.286%	1,594,934	+40.709%
2025-07-09	4.8700	5.4400	4.8600	5.1800	+6.584%	904,718	+60.811%
2025-07-08	5.1700	5.2900	4.7800	4.8600	-6.178%	1,037,171	+71.399%
2025-07-07	5.9600	5.9800	4.8500	5.1800	-14.662%	2,131,983	+60.811%
2025-07-03	5.5100	6.2000	5.4841	6.0700	+10.163%	1,273,135	+37.232%
2025-07-02	4.8400	5.6000	4.8100	5.5100	+13.843%	1,119,318	+51.180%
2025-07-01	4.5200	5.0500	4.3400	4.8400	+5.908%	1,090,524	+72.107%
2025-06-30	4.8000	4.9300	4.5200	4.5700	-3.992%	677,318	+82.276%
2025-06-27	4.9100	5.2200	4.7500	4.7600	-3.055%	3,866,166	+75.000%
2025-06-26	5.0000	5.0200	4.8100	4.9100	-0.406%	858,728	+69.654%
2025-06-25	5.0600	5.0600	4.7100	4.9300	-1.400%	677,151	+68.966%
2025-06-24	4.8300	5.1800	4.8300	5.0000	+4.167%	823,733	+66.600%
2025-06-23	4.7100	4.8400	4.4650	4.8000	+0.418%	750,718	+73.542%
2025-06-20	4.5700	4.9800	4.5000	4.7800	+6.935%	1,477,946	+74.268%
2025-06-18	4.7200	4.8300	4.3800	4.4700	-6.485%	615,813	+86.353%
2025-06-17	5.1000	5.2000	4.7500	4.7800	-7.004%	645,673	+74.268%
2025-06-16	4.7900	5.1600	4.6500	5.1400	+9.362%	605,943	+62.062%
2025-06-13	4.6800	4.8200	4.6500	4.7000	-2.490%	402,108	+77.234%
2025-06-12	5.0500	5.1300	4.8000	4.8200	-6.589%	689,085	+72.822%
2025-06-11	5.4000	5.4100	5.0800	5.1600	-3.911%	1,478,333	+61.434%
2025-06-10	5.5800	5.6500	5.3050	5.3700	-3.243%	1,279,670	+55.121%
2025-06-09	6.1100	6.2000	5.4800	5.5500	-6.723%	983,657	+50.090%
2025-06-06	5.1900	6.3500	5.1800	5.9500	+15.310%	2,535,731	+40.000%
2025-06-05	5.6300	5.7300	5.0600	5.1600	-8.348%	1,342,661	+61.434%
2025-06-04	5.3600	6.2000	5.2800	5.6300	+12.600%	3,843,591	+47.957%
2025-06-03	4.8250	5.1500	4.1600	5.0000	+21.065%	9,933,528	+66.600%
2025-06-02	3.5100	4.1900	3.4582	4.1300	+20.408%	1,676,347	+101.695%
2025-05-30	3.1900	3.4999	3.0000	3.4300	+7.188%	946,791	+142.857%
2025-05-29	3.0300	3.2000	2.9601	3.2000	+5.960%	482,279	+160.313%
2025-05-28	3.5400	3.6500	2.9500	3.0200	-14.930%	1,256,335	+175.828%
2025-05-27	3.8600	3.8950	3.5300	3.5500	-7.068%	831,625	+134.648%
2025-05-23	3.7000	3.8400	3.5900	3.8200	+0.792%	423,012	+118.063%
2025-05-22	3.6500	3.9400	3.6000	3.7900	+3.552%	628,417	+119.789%
2025-05-21	3.7600	3.9000	3.5950	3.6600	-4.687%	581,117	+127.596%
2025-05-20	3.8000	3.9377	3.5800	3.8400	+1.319%	612,122	+116.927%
2025-05-19	3.4500	3.8500	3.4500	3.7900	+8.908%	1,065,047	+119.789%
2025-05-16	3.4100	3.5500	3.3252	3.4800	+2.959%	827,695	+139.368%
2025-05-15	3.4200	3.4800	3.2700	3.3800	-2.594%	683,043	+146.450%
2025-05-14	3.3700	3.5600	3.3000	3.4700	+2.663%	610,870	+140.058%
2025-05-13	3.5400	3.6700	3.2010	3.3800	-3.429%	771,105	+146.450%
2025-05-12	3.2300	4.0597	3.1000	3.5000	+20.275%	3,182,163	+138.000%
2025-05-09	3.0400	3.1200	2.8300	2.9100	-4.276%	783,285	+186.254%
2025-05-08	2.9600	3.1600	2.8800	3.0400	+3.051%	475,868	+174.013%
2025-05-07	2.9900	3.0300	2.8710	2.9500	-0.673%	292,011	+182.373%
2025-05-06	3.0800	3.1100	2.9400	2.9700	-3.883%	315,512	+180.471%
2025-05-05	3.0800	3.1700	2.9000	3.0900	-0.643%	366,025	+169.579%
2025-05-02	2.9100	3.1900	2.8910	3.1100	+8.741%	905,204	+167.846%
2025-05-01	2.8600	2.9450	2.7000	2.8600	-1.038%	398,597	+191.259%
2025-04-30	3.0600	3.0800	2.8511	2.8900	-5.246%	543,285	+188.235%
2025-04-29	3.1900	3.1900	2.9000	3.0500	-2.866%	667,103	+173.115%
2025-04-28	2.7000	3.1850	2.6300	3.1400	+16.296%	1,371,367	+165.287%
2025-04-25	2.8400	2.9975	2.6701	2.7000	-4.255%	651,645	+208.519%
2025-04-24	2.8500	2.8700	2.7205	2.8200	-1.053%	740,031	+195.390%
2025-04-23	3.0000	3.4000	2.8400	2.8500	-0.697%	1,573,744	+192.281%
2025-04-22	2.3300	3.3000	2.2800	2.8700	+24.242%	4,555,317	+190.244%
2025-04-21	2.0200	2.5291	1.9600	2.3100	+11.058%	1,193,585	+260.606%
2025-04-17	1.6500	2.1192	1.6500	2.0800	+26.061%	705,373	+300.481%
2025-04-16	1.6800	1.6994	1.6000	1.6500	-2.367%	262,517	+404.848%
2025-04-15	1.8000	1.8200	1.6750	1.6900	-5.056%	293,195	+392.899%
2025-04-14	1.7400	1.8300	1.7100	1.7800	+4.706%	449,676	+367.978%
2025-04-11	1.6500	1.7150	1.5700	1.7000	+4.938%	356,648	+390.000%

document.getElementById("LNySJy").onerror = function(){this.style.display='none';}; .dark-mode .vhj0gN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhj0gN{ color: #333333; background-color: white; border: 2px solid #333333; }AGENAgenus Inc.stock NASDAQ

AGEN
Agenus Inc.
stock NASDAQ