Dark

AGEN
Agenus Inc.
stock NASDAQ

At Close

Apr 23, 2026 3:59:57 PM EDT

3.77USD-4.315%(-0.17)839,655

3.75Bid 3.77Ask 0.02Spread

Pre-market

Apr 22, 2026 9:08:30 AM EDT

3.99USD+1.330%(+0.05)0

After-hours

Apr 23, 2026 4:42:30 PM EDT

3.81USD+1.061%(+0.04)1,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-23	3.9200	3.9500	3.7600	3.7700	-4.315%	839,655	0.000%
2026-04-22	3.9900	4.1100	3.8750	3.9400	+0.767%	770,657	-4.315%
2026-04-21	4.4400	4.4400	3.9100	3.9100	-11.538%	1,358,371	-3.581%
2026-04-20	4.5500	4.6999	4.3600	4.4200	-7.724%	1,305,058	-14.706%
2026-04-17	4.7000	4.8000	4.5200	4.7900	+3.233%	827,403	-21.294%
2026-04-16	4.7000	4.7998	4.5650	4.6400	-3.934%	795,228	-18.750%
2026-04-15	4.7700	5.0800	4.5600	4.8300	+2.331%	1,475,827	-21.946%
2026-04-14	4.2700	4.7890	4.2500	4.7200	+13.735%	2,670,799	-20.127%
2026-04-13	3.9100	4.3030	3.9000	4.1500	+4.798%	1,297,024	-9.157%
2026-04-10	4.5900	4.6700	3.8550	3.9600	-11.011%	2,104,057	-4.798%
2026-04-09	4.1900	4.5050	4.0900	4.4500	+5.952%	1,159,775	-15.281%
2026-04-08	4.1900	4.2700	4.0400	4.2000	+3.448%	1,301,468	-10.238%
2026-04-07	3.7700	4.1400	3.5800	4.0600	+7.692%	1,844,199	-7.143%
2026-04-06	3.3700	4.0000	3.3500	3.7700	+13.213%	1,855,787	0.000%
2026-04-02	3.3300	3.4100	3.2400	3.3300	-2.059%	480,752	+13.213%
2026-04-01	3.4000	3.4950	3.3750	3.4000	+1.796%	324,980	+10.882%
2026-03-31	3.2500	3.4350	3.2500	3.3400	+3.086%	394,451	+12.874%
2026-03-30	3.3900	3.3900	3.2250	3.2400	-4.425%	257,492	+16.358%
2026-03-27	3.4400	3.4657	3.3400	3.3900	-1.453%	321,689	+11.209%
2026-03-26	3.5000	3.5200	3.4100	3.4400	-3.371%	252,663	+9.593%
2026-03-25	3.6000	3.6800	3.5350	3.5600	0.000%	255,487	+5.899%
2026-03-24	3.6800	3.7000	3.5050	3.5600	-3.523%	379,215	+5.899%
2026-03-23	3.7800	3.8600	3.6200	3.6900	-0.539%	303,760	+2.168%
2026-03-20	3.8300	3.8300	3.6500	3.7100	-2.625%	382,624	+1.617%
2026-03-19	3.7000	3.8700	3.6190	3.8100	+1.330%	455,107	-1.050%
2026-03-18	3.9800	4.0800	3.6500	3.7600	-5.764%	1,010,577	+0.266%
2026-03-17	3.3400	4.1000	3.3000	3.9900	+21.277%	1,687,886	-5.514%
2026-03-16	3.1150	3.4099	2.9200	3.2900	+6.129%	905,728	+14.590%
2026-03-13	3.0200	3.1800	3.0200	3.1000	+4.027%	314,437	+21.613%
2026-03-12	3.2600	3.3100	2.9700	2.9800	-9.970%	610,576	+26.510%
2026-03-11	3.3900	3.3900	3.2100	3.3100	-1.780%	290,609	+13.897%
2026-03-10	3.2100	3.5499	3.2100	3.3700	+6.984%	844,602	+11.869%
2026-03-09	2.9500	3.1700	2.9000	3.1500	+6.419%	453,996	+19.683%
2026-03-06	2.9200	3.0450	2.9200	2.9600	+1.370%	413,949	+27.365%
2026-03-05	3.1400	3.1850	2.9100	2.9200	-8.750%	1,030,505	+29.110%
2026-03-04	3.2100	3.2700	3.1040	3.2000	+0.629%	247,009	+17.813%
2026-03-03	3.2600	3.2800	3.1400	3.1800	-4.790%	392,981	+18.553%
2026-03-02	3.2000	3.3600	3.1500	3.3400	+0.300%	298,897	+12.874%
2026-02-27	3.2600	3.3350	3.2300	3.3300	-0.893%	223,997	+13.213%
2026-02-26	3.2200	3.3750	3.1400	3.3600	+4.025%	204,298	+12.202%
2026-02-25	3.2200	3.2900	3.1550	3.2300	+0.311%	370,135	+16.718%
2026-02-24	3.0600	3.3500	3.0210	3.2200	+4.886%	407,990	+17.081%
2026-02-23	3.0300	3.0850	3.0000	3.0700	+0.327%	175,486	+22.801%
2026-02-20	3.1900	3.2450	3.0300	3.0600	-4.673%	400,416	+23.203%
2026-02-19	3.0600	3.2100	3.0200	3.2100	+4.221%	365,213	+17.445%
2026-02-18	3.0300	3.1300	2.9401	3.0800	+0.984%	390,886	+22.403%
2026-02-17	2.9200	3.0700	2.9000	3.0500	+4.452%	432,822	+23.607%
2026-02-13	2.8300	3.0050	2.8300	2.9200	+2.456%	275,703	+29.110%
2026-02-12	2.9900	2.9900	2.7550	2.8500	-4.362%	337,947	+32.281%
2026-02-11	3.0650	3.0800	2.8815	2.9800	-2.932%	525,138	+26.510%
2026-02-10	3.0300	3.1450	2.9650	3.0700	+3.020%	658,508	+22.801%
2026-02-09	2.9100	3.0067	2.8400	2.9800	+1.361%	273,330	+26.510%
2026-02-06	2.7800	3.0100	2.7800	2.9400	+6.137%	490,206	+28.231%
2026-02-05	2.8500	2.8800	2.7100	2.7700	-4.152%	490,715	+36.101%
2026-02-04	2.9100	2.9600	2.7700	2.8900	-0.345%	458,321	+30.450%
2026-02-03	2.9000	2.9300	2.8100	2.9000	+1.399%	486,270	+30.000%
2026-02-02	2.8500	2.9700	2.8000	2.8600	+0.704%	502,694	+31.818%
2026-01-30	2.9400	2.9500	2.8050	2.8400	-5.017%	533,065	+32.746%
2026-01-29	3.1600	3.1600	2.9600	2.9900	-3.859%	805,517	+26.087%
2026-01-28	3.2000	3.2100	3.0800	3.1100	-2.508%	373,306	+21.222%
2026-01-27	3.0300	3.2000	3.0000	3.1900	+5.629%	510,897	+18.182%
2026-01-26	3.2300	3.2300	2.9500	3.0200	-6.790%	1,189,717	+24.834%
2026-01-23	3.4000	3.4000	3.2200	3.2400	-4.142%	476,294	+16.358%
2026-01-22	3.4100	3.5400	3.3400	3.3800	-0.588%	460,692	+11.538%
2026-01-21	3.4200	3.5500	3.2600	3.4000	+0.890%	889,064	+10.882%
2026-01-20	3.3000	3.3900	3.1200	3.3700	+0.898%	851,306	+11.869%
2026-01-16	3.6700	3.7600	3.3050	3.3400	-9.239%	1,738,937	+12.874%
2026-01-15	4.6900	4.8300	3.6100	3.6800	-21.368%	3,180,032	+2.446%
2026-01-14	4.5900	4.8700	4.5700	4.6800	+1.518%	1,233,562	-19.444%
2026-01-13	4.2700	4.6900	4.1500	4.6100	+8.471%	1,452,954	-18.221%
2026-01-12	4.0000	4.3108	3.8300	4.2500	+8.696%	941,563	-11.294%
2026-01-09	3.8000	4.0000	3.8000	3.9100	+4.267%	671,105	-3.581%
2026-01-08	3.7400	3.8500	3.6050	3.7500	+1.351%	666,407	+0.533%
2026-01-07	3.4700	3.8500	3.4600	3.7000	+6.628%	955,319	+1.892%
2026-01-06	3.2500	3.5700	3.2500	3.4700	+7.764%	907,282	+8.646%
2026-01-05	3.2600	3.3400	3.1750	3.2200	-0.310%	278,759	+17.081%
2026-01-02	3.1800	3.2300	3.0900	3.2300	+2.866%	356,885	+16.718%
2025-12-31	3.1000	3.1999	3.0600	3.1400	+0.641%	402,663	+20.064%
2025-12-30	3.1700	3.2300	3.0140	3.1200	-2.194%	804,978	+20.833%
2025-12-29	3.2700	3.3000	3.0800	3.1900	-3.625%	665,491	+18.182%
2025-12-26	3.3300	3.3600	3.1950	3.3100	-1.194%	733,445	+13.897%
2025-12-24	3.2700	3.4100	3.2700	3.3500	+1.208%	393,709	+12.537%
2025-12-23	3.5100	3.5200	3.2550	3.3100	-5.698%	630,079	+13.897%
2025-12-22	3.4100	3.5600	3.3848	3.5100	+2.035%	512,434	+7.407%
2025-12-19	3.5000	4.0000	3.0100	3.4400	-1.994%	2,835,685	+9.593%
2025-12-18	3.6000	3.7213	3.5100	3.5100	-2.228%	338,931	+7.407%
2025-12-17	3.7300	3.7857	3.5800	3.5900	-3.495%	235,188	+5.014%
2025-12-16	3.6900	3.7700	3.6300	3.7200	+0.270%	381,130	+1.344%
2025-12-15	3.8200	3.8500	3.6850	3.7100	-2.111%	604,361	+1.617%
2025-12-12	4.0700	4.0700	3.7850	3.7900	-7.108%	836,731	-0.528%
2025-12-11	4.0900	4.1200	4.0000	4.0800	-0.244%	246,490	-7.598%
2025-12-10	3.9100	4.1000	3.8200	4.0900	+4.337%	494,094	-7.824%
2025-12-09	4.0200	4.0350	3.8900	3.9200	-2.730%	478,956	-3.827%
2025-12-08	3.9700	4.1250	3.9700	4.0300	+2.545%	490,739	-6.452%
2025-12-05	4.0600	4.0900	3.9200	3.9300	-3.202%	872,807	-4.071%
2025-12-04	4.1700	4.1700	3.9700	4.0600	-2.638%	516,587	-7.143%
2025-12-03	4.1700	4.2550	4.1300	4.1700	0.000%	390,074	-9.592%
2025-12-02	4.3400	4.3400	4.0500	4.1700	-3.472%	461,899	-9.592%
2025-12-01	4.4500	4.5000	4.2450	4.3200	-5.263%	599,372	-12.731%
2025-11-28	4.6000	4.6400	4.5150	4.5600	+0.220%	186,171	-17.325%
2025-11-26	4.4000	4.5800	4.3400	4.5500	+3.881%	549,373	-17.143%
2025-11-25	4.2900	4.4800	4.2900	4.3800	+2.098%	387,012	-13.927%
2025-11-24	4.2400	4.4700	4.2300	4.2900	+1.659%	488,373	-12.121%
2025-11-21	4.2700	4.3000	4.1100	4.2200	-1.632%	374,401	-10.664%
2025-11-20	4.2800	4.4850	4.1876	4.2900	+2.143%	373,085	-12.121%
2025-11-19	4.2200	4.3000	4.1200	4.2000	-0.709%	267,946	-10.238%
2025-11-18	4.3200	4.3800	4.1200	4.2300	-2.083%	405,058	-10.875%
2025-11-17	4.3600	4.5950	4.2800	4.3200	-0.461%	490,310	-12.731%
2025-11-14	4.2100	4.4500	4.1700	4.3400	+0.231%	366,427	-13.134%
2025-11-13	4.3900	4.4200	4.2500	4.3300	-2.257%	434,993	-12.933%
2025-11-12	4.2500	4.6700	4.2200	4.4300	+3.747%	722,742	-14.898%
2025-11-11	4.1800	4.4000	4.1800	4.2700	+1.425%	658,546	-11.710%
2025-11-10	3.9800	4.6900	3.9700	4.2100	+5.779%	1,237,498	-10.451%
2025-11-07	3.8400	3.9800	3.7000	3.9800	+3.646%	437,344	-5.276%
2025-11-06	3.7000	3.8900	3.7000	3.8400	+4.065%	419,825	-1.823%
2025-11-05	3.7200	3.8430	3.6300	3.6900	-1.072%	333,232	+2.168%
2025-11-04	3.8700	3.9400	3.7100	3.7300	-6.045%	505,568	+1.072%
2025-11-03	3.9700	4.0000	3.8500	3.9700	0.000%	552,099	-5.038%
2025-10-31	3.9900	4.1050	3.9000	3.9700	+4.199%	469,325	-5.038%
2025-10-30	3.8500	3.9200	3.7700	3.8100	-1.039%	261,010	-1.050%
2025-10-29	4.0300	4.0300	3.8300	3.8500	-4.703%	669,601	-2.078%
2025-10-28	4.1400	4.1500	3.9688	4.0400	-2.651%	191,079	-6.683%
2025-10-27	4.0900	4.2200	4.0900	4.1500	+0.242%	196,318	-9.157%
2025-10-24	4.2400	4.2400	3.9504	4.1400	-0.957%	401,325	-8.937%
2025-10-23	4.0500	4.2400	4.0400	4.1800	+3.210%	540,029	-9.809%
2025-10-22	4.2500	4.2600	4.0000	4.0500	-5.594%	563,435	-6.914%
2025-10-21	4.4200	4.4600	4.1300	4.2900	-2.941%	480,092	-12.121%
2025-10-20	3.9700	4.5999	3.9486	4.4200	+13.918%	928,072	-14.706%
2025-10-17	4.0000	4.1000	3.8500	3.8800	-2.757%	552,074	-2.835%
2025-10-16	4.0500	4.1800	3.9500	3.9900	+0.251%	523,305	-5.514%
2025-10-15	3.9900	4.0075	3.8400	3.9800	+0.252%	391,805	-5.276%
2025-10-14	3.9900	3.9900	3.8350	3.9700	-1.975%	356,121	-5.038%
2025-10-13	3.9800	4.0700	3.9235	4.0500	+2.015%	384,260	-6.914%
2025-10-10	4.2600	4.2600	3.9502	3.9700	-6.588%	327,101	-5.038%
2025-10-09	4.2300	4.3977	4.2200	4.2500	+1.918%	449,543	-11.294%
2025-10-08	4.1500	4.2300	4.1240	4.1700	-1.882%	351,667	-9.592%
2025-10-07	4.2000	4.3800	4.1200	4.2500	+2.410%	592,776	-11.294%
2025-10-06	4.1400	4.2100	4.0700	4.1500	+0.242%	406,228	-9.157%
2025-10-03	4.0000	4.3400	3.9200	4.1400	+5.076%	826,783	-8.937%
2025-10-02	3.9100	3.9600	3.8734	3.9400	+1.026%	289,040	-4.315%
2025-10-01	3.8500	3.9879	3.8200	3.9000	+1.299%	296,345	-3.333%
2025-09-30	3.9400	3.9700	3.7600	3.8500	-3.266%	439,623	-2.078%
2025-09-29	4.0000	4.0500	3.9200	3.9800	+0.759%	336,974	-5.276%
2025-09-26	3.9000	3.9772	3.7800	3.9500	+1.282%	494,715	-4.557%
2025-09-25	4.2300	4.2348	3.8700	3.9000	-8.665%	853,318	-3.333%
2025-09-24	4.4900	4.5274	4.2500	4.2700	-3.829%	394,564	-11.710%
2025-09-23	4.5100	4.6651	4.4200	4.4400	-3.478%	424,017	-15.090%
2025-09-22	4.3500	4.8000	4.2600	4.6000	+5.023%	612,725	-18.043%
2025-09-19	4.5500	4.5950	4.3200	4.3800	-3.736%	609,657	-13.927%
2025-09-18	4.6000	4.7200	4.4800	4.5500	0.000%	527,531	-17.143%
2025-09-17	4.4500	4.6800	4.4500	4.5500	+1.790%	381,453	-17.143%
2025-09-16	4.4600	4.5880	4.4115	4.4700	+0.449%	187,446	-15.660%
2025-09-15	4.4900	4.5000	4.3571	4.4500	-0.670%	239,574	-15.281%
2025-09-12	4.6900	4.7300	4.4700	4.4800	-5.485%	354,753	-15.848%
2025-09-11	4.8300	5.0616	4.6300	4.7400	-1.863%	277,307	-20.464%
2025-09-10	5.0800	5.2001	4.7800	4.8300	-4.734%	814,623	-21.946%
2025-09-09	4.3300	5.0800	4.3000	5.0700	+19.014%	1,044,454	-25.641%
2025-09-08	4.3300	4.3300	4.2100	4.2600	-1.617%	267,221	-11.502%
2025-09-05	4.3100	4.3700	4.1800	4.3300	+0.932%	334,290	-12.933%
2025-09-04	4.2400	4.3000	4.1200	4.2900	+0.704%	307,993	-12.121%
2025-09-03	4.2800	4.4484	4.2062	4.2600	+2.404%	344,584	-11.502%
2025-09-02	4.1300	4.3322	4.1009	4.1600	-0.478%	402,522	-9.375%
2025-08-29	4.2700	4.2900	4.1300	4.1800	-1.647%	317,310	-9.809%
2025-08-28	4.5200	4.5650	4.2300	4.2500	-6.388%	486,691	-11.294%
2025-08-27	4.6100	4.6500	4.5300	4.5400	-1.944%	245,822	-16.960%
2025-08-26	4.4000	4.7000	4.3100	4.6300	+5.467%	507,117	-18.575%
2025-08-25	4.5000	4.5460	4.3600	4.3900	-2.876%	292,672	-14.123%
2025-08-22	4.6000	4.7000	4.4900	4.5200	-1.094%	392,265	-16.593%
2025-08-21	4.4700	4.6640	4.4200	4.5700	+1.330%	358,536	-17.505%
2025-08-20	4.5300	4.5800	4.3600	4.5100	-0.442%	298,713	-16.408%
2025-08-19	4.5200	4.5800	4.4300	4.5300	0.000%	345,567	-16.777%
2025-08-18	4.6300	4.6860	4.5100	4.5300	-2.160%	247,818	-16.777%
2025-08-15	4.6000	4.7200	4.5330	4.6300	+1.758%	455,516	-18.575%
2025-08-14	4.5000	4.6400	4.3900	4.5500	+0.220%	542,461	-17.143%
2025-08-13	4.8300	4.8400	4.4497	4.5400	-5.613%	735,825	-16.960%
2025-08-12	4.2700	4.8450	4.1500	4.8100	+12.646%	949,812	-21.622%
2025-08-11	4.4200	4.5900	4.0600	4.2700	-11.042%	1,007,956	-11.710%
2025-08-08	4.7500	4.8200	4.6000	4.8000	+0.840%	608,828	-21.458%
2025-08-07	4.8000	4.8800	4.6500	4.7600	0.000%	626,710	-20.798%
2025-08-06	5.3000	5.3214	4.7500	4.7600	-10.019%	777,930	-20.798%
2025-08-05	5.3900	5.4300	5.0901	5.2900	-2.037%	527,703	-28.733%
2025-08-04	5.4900	5.5896	5.3700	5.4000	+0.746%	347,884	-30.185%
2025-08-01	5.5000	5.6300	5.3400	5.3600	-2.899%	269,139	-29.664%
2025-07-31	5.8900	5.9993	5.4900	5.5200	-6.441%	671,410	-31.703%
2025-07-30	5.8200	6.2145	5.8200	5.9000	+0.340%	469,979	-36.102%
2025-07-29	6.3100	6.3300	5.7621	5.8800	-7.402%	873,367	-35.884%
2025-07-28	6.0000	6.5800	5.9000	6.3500	+6.544%	1,227,836	-40.630%
2025-07-25	6.0400	6.2600	5.8100	5.9600	-1.325%	943,337	-36.745%
2025-07-24	6.0400	6.2350	5.8850	6.0400	-0.494%	503,410	-37.583%
2025-07-23	6.2000	6.2400	5.9000	6.0700	-0.817%	687,185	-37.891%
2025-07-22	6.0900	6.1400	5.6700	6.1200	+0.493%	1,089,485	-38.399%
2025-07-21	6.2100	6.5700	5.9900	6.0900	-0.976%	751,078	-38.095%
2025-07-18	6.7000	6.7099	6.1200	6.1500	-8.482%	1,082,926	-38.699%
2025-07-17	6.6700	6.9600	6.5900	6.7200	+5.660%	1,073,320	-43.899%
2025-07-16	6.2800	6.5294	6.1500	6.3600	+2.251%	620,972	-40.723%
2025-07-15	6.8600	7.0000	6.1200	6.2200	-8.931%	1,267,445	-39.389%
2025-07-14	6.8700	7.0400	6.4500	6.8300	-3.258%	1,617,082	-44.802%
2025-07-11	6.0000	7.3400	5.8203	7.0600	+19.257%	6,840,347	-46.601%
2025-07-10	5.1700	5.9800	5.0650	5.9200	+14.286%	1,594,934	-36.318%
2025-07-09	4.8700	5.4400	4.8600	5.1800	+6.584%	904,718	-27.220%
2025-07-08	5.1700	5.2900	4.7800	4.8600	-6.178%	1,037,171	-22.428%
2025-07-07	5.9600	5.9800	4.8500	5.1800	-14.662%	2,131,983	-27.220%
2025-07-03	5.5100	6.2000	5.4841	6.0700	+10.163%	1,273,135	-37.891%
2025-07-02	4.8400	5.6000	4.8100	5.5100	+13.843%	1,119,318	-31.579%
2025-07-01	4.5200	5.0500	4.3400	4.8400	+5.908%	1,090,524	-22.107%
2025-06-30	4.8000	4.9300	4.5200	4.5700	-3.992%	677,318	-17.505%
2025-06-27	4.9100	5.2200	4.7500	4.7600	-3.055%	3,866,166	-20.798%
2025-06-26	5.0000	5.0200	4.8100	4.9100	-0.406%	858,728	-23.218%
2025-06-25	5.0600	5.0600	4.7100	4.9300	-1.400%	677,151	-23.529%
2025-06-24	4.8300	5.1800	4.8300	5.0000	+4.167%	823,733	-24.600%
2025-06-23	4.7100	4.8400	4.4650	4.8000	+0.418%	750,718	-21.458%
2025-06-20	4.5700	4.9800	4.5000	4.7800	+6.935%	1,477,946	-21.130%
2025-06-18	4.7200	4.8300	4.3800	4.4700	-6.485%	615,813	-15.660%
2025-06-17	5.1000	5.2000	4.7500	4.7800	-7.004%	645,673	-21.130%
2025-06-16	4.7900	5.1600	4.6500	5.1400	+9.362%	605,943	-26.654%
2025-06-13	4.6800	4.8200	4.6500	4.7000	-2.490%	402,108	-19.787%
2025-06-12	5.0500	5.1300	4.8000	4.8200	-6.589%	689,085	-21.784%
2025-06-11	5.4000	5.4100	5.0800	5.1600	-3.911%	1,478,333	-26.938%
2025-06-10	5.5800	5.6500	5.3050	5.3700	-3.243%	1,279,670	-29.795%
2025-06-09	6.1100	6.2000	5.4800	5.5500	-6.723%	983,657	-32.072%
2025-06-06	5.1900	6.3500	5.1800	5.9500	+15.310%	2,535,731	-36.639%
2025-06-05	5.6300	5.7300	5.0600	5.1600	-8.348%	1,342,661	-26.938%
2025-06-04	5.3600	6.2000	5.2800	5.6300	+12.600%	3,843,591	-33.037%
2025-06-03	4.8250	5.1500	4.1600	5.0000	+21.065%	9,933,528	-24.600%
2025-06-02	3.5100	4.1900	3.4582	4.1300	+20.408%	1,676,347	-8.717%
2025-05-30	3.1900	3.4999	3.0000	3.4300	+7.188%	946,791	+9.913%
2025-05-29	3.0300	3.2000	2.9601	3.2000	+5.960%	482,279	+17.813%
2025-05-28	3.5400	3.6500	2.9500	3.0200	-14.930%	1,256,335	+24.834%
2025-05-27	3.8600	3.8950	3.5300	3.5500	-7.068%	831,625	+6.197%
2025-05-23	3.7000	3.8400	3.5900	3.8200	+0.792%	423,012	-1.309%
2025-05-22	3.6500	3.9400	3.6000	3.7900	+3.552%	628,417	-0.528%
2025-05-21	3.7600	3.9000	3.5950	3.6600	-4.687%	581,117	+3.005%
2025-05-20	3.8000	3.9377	3.5800	3.8400	+1.319%	612,122	-1.823%
2025-05-19	3.4500	3.8500	3.4500	3.7900	+8.908%	1,065,047	-0.528%
2025-05-16	3.4100	3.5500	3.3252	3.4800	+2.959%	827,695	+8.333%
2025-05-15	3.4200	3.4800	3.2700	3.3800	-2.594%	683,043	+11.538%
2025-05-14	3.3700	3.5600	3.3000	3.4700	+2.663%	610,870	+8.646%
2025-05-13	3.5400	3.6700	3.2010	3.3800	-3.429%	771,105	+11.538%
2025-05-12	3.2300	4.0597	3.1000	3.5000	+20.275%	3,182,163	+7.714%
2025-05-09	3.0400	3.1200	2.8300	2.9100	-4.276%	783,285	+29.553%
2025-05-08	2.9600	3.1600	2.8800	3.0400	+3.051%	475,868	+24.013%
2025-05-07	2.9900	3.0300	2.8710	2.9500	-0.673%	292,011	+27.797%
2025-05-06	3.0800	3.1100	2.9400	2.9700	-3.883%	315,512	+26.936%
2025-05-05	3.0800	3.1700	2.9000	3.0900	-0.643%	366,025	+22.006%
2025-05-02	2.9100	3.1900	2.8910	3.1100	+8.741%	905,204	+21.222%
2025-05-01	2.8600	2.9450	2.7000	2.8600	-1.038%	398,597	+31.818%
2025-04-30	3.0600	3.0800	2.8511	2.8900	-5.246%	543,285	+30.450%
2025-04-29	3.1900	3.1900	2.9000	3.0500	-2.866%	667,103	+23.607%
2025-04-28	2.7000	3.1850	2.6300	3.1400	+16.296%	1,371,367	+20.064%
2025-04-25	2.8400	2.9975	2.6701	2.7000	-4.255%	651,645	+39.630%
2025-04-24	2.8500	2.8700	2.7205	2.8200	-1.053%	740,031	+33.688%
2025-04-23	3.0000	3.4000	2.8400	2.8500	-0.697%	1,573,744	+32.281%
2025-04-22	2.3300	3.3000	2.2800	2.8700	+24.242%	4,555,317	+31.359%
2025-04-21	2.0200	2.5291	1.9600	2.3100	+11.058%	1,193,585	+63.203%
2025-04-17	1.6500	2.1192	1.6500	2.0800	+26.061%	705,373	+81.250%
2025-04-16	1.6800	1.6994	1.6000	1.6500	-2.367%	262,517	+128.485%
2025-04-15	1.8000	1.8200	1.6750	1.6900	-5.056%	293,195	+123.077%
2025-04-14	1.7400	1.8300	1.7100	1.7800	+4.706%	449,676	+111.798%
2025-04-11	1.6500	1.7150	1.5700	1.7000	+4.938%	356,648	+121.765%
2025-04-10	1.6600	1.6800	1.5600	1.6200	-6.087%	254,496	+132.716%
2025-04-09	1.6700	1.7951	1.5837	1.7250	+1.471%	372,262	+118.551%
2025-04-08	1.9000	1.9050	1.6400	1.7000	-7.609%	364,713	+121.765%
2025-04-07	1.4800	1.8500	1.3800	1.8400	+17.949%	567,473	+104.891%
2025-04-04	1.5400	1.5700	1.4700	1.5600	-2.500%	446,053	+141.667%
2025-04-03	1.5300	1.6150	1.5100	1.6000	-1.840%	569,633	+135.625%
2025-04-02	1.5600	1.6300	1.4600	1.6300	+1.875%	275,748	+131.288%
2025-04-01	1.5100	1.6100	1.4700	1.6000	+6.312%	383,326	+135.625%
2025-03-31	1.5600	1.5700	1.4400	1.5050	-5.938%	633,543	+150.498%
2025-03-28	1.6400	1.6400	1.5700	1.6000	-3.614%	361,479	+135.625%
2025-03-27	1.6800	1.7650	1.6500	1.6600	-0.599%	481,465	+127.108%
2025-03-26	1.6800	1.6800	1.6036	1.6700	0.000%	367,660	+125.749%
2025-03-25	1.6400	1.6850	1.5700	1.6700	+1.829%	425,338	+125.749%
2025-03-24	1.6600	1.6700	1.5500	1.6400	+1.863%	473,856	+129.878%
2025-03-21	1.6400	1.6400	1.6000	1.6100	-3.593%	713,986	+134.161%
2025-03-20	1.7000	1.7800	1.6350	1.6700	-3.468%	479,282	+125.749%
2025-03-19	1.7600	1.7900	1.7100	1.7300	0.000%	450,152	+117.919%
2025-03-18	1.7300	1.7920	1.6410	1.7300	-2.809%	564,970	+117.919%
2025-03-17	1.8900	1.9300	1.7300	1.7800	-4.301%	513,269	+111.798%
2025-03-14	1.6800	1.9100	1.6508	1.8600	+11.045%	940,421	+102.688%
2025-03-13	1.8600	1.9400	1.6700	1.6750	-10.188%	577,054	+125.075%
2025-03-12	2.1000	2.1000	1.8550	1.8650	-9.024%	438,960	+102.145%
2025-03-11	2.2900	2.2900	1.9300	2.0500	-4.651%	749,676	+83.902%
2025-03-10	2.3400	2.3750	2.1300	2.1500	-8.511%	384,873	+75.349%
2025-03-07	2.3700	2.4200	2.3300	2.3500	0.000%	290,091	+60.426%
2025-03-06	2.3900	2.4100	2.3100	2.3500	-2.490%	291,567	+60.426%
2025-03-05	2.5900	2.5900	2.3700	2.4100	-6.589%	504,898	+56.432%
2025-03-04	2.5000	2.5900	2.4600	2.5800	+1.575%	308,086	+46.124%
2025-03-03	2.8900	2.9000	2.5300	2.5400	-10.877%	398,538	+48.425%
2025-02-28	2.8700	2.9100	2.7600	2.8500	-0.350%	434,883	+32.281%
2025-02-27	3.1800	3.2324	2.8300	2.8600	-8.626%	543,350	+31.818%
2025-02-26	3.0900	3.3200	3.0300	3.1300	+1.294%	419,259	+20.447%
2025-02-25	3.1700	3.2650	3.0600	3.0900	-2.215%	388,352	+22.006%
2025-02-24	3.3600	3.4800	3.1400	3.1600	-4.819%	293,313	+19.304%
2025-02-21	3.5100	3.5100	3.2701	3.3200	-3.768%	226,365	+13.554%
2025-02-20	3.4400	3.5100	3.3535	3.4500	-0.862%	193,495	+9.275%
2025-02-19	3.5000	3.5550	3.4000	3.4800	-1.136%	326,864	+8.333%
2025-02-18	3.5600	3.6000	3.4500	3.5200	+0.285%	181,675	+7.102%
2025-02-14	3.5300	3.6800	3.4300	3.5100	+0.286%	254,968	+7.407%
2025-02-13	3.4700	3.5250	3.2901	3.5000	+1.156%	206,854	+7.714%
2025-02-12	3.1400	3.4700	3.1342	3.4600	+7.788%	292,499	+8.960%
2025-02-11	3.2500	3.2808	3.0900	3.2100	-0.619%	369,949	+17.445%
2025-02-10	3.5600	3.5600	3.2250	3.2300	-7.714%	444,903	+16.718%
2025-02-07	3.7100	3.7200	3.5000	3.5000	-6.417%	389,575	+7.714%
2025-02-06	3.9000	4.0875	3.7000	3.7400	-4.103%	603,517	+0.802%
2025-02-05	3.5400	3.9100	3.5000	3.9000	+11.429%	701,491	-3.333%
2025-02-04	3.5100	3.6000	3.4000	3.5000	-0.285%	404,615	+7.714%
2025-02-03	3.5300	3.6900	3.4100	3.5100	-7.632%	437,974	+7.407%
2025-01-31	3.6600	4.1000	3.5500	3.8000	+7.345%	686,464	-0.789%
2025-01-30	3.7000	3.7500	3.4927	3.5400	-1.939%	302,070	+6.497%
2025-01-29	3.5400	3.7000	3.3900	3.6100	+1.404%	320,770	+4.432%
2025-01-28	3.5900	3.6800	3.5100	3.5600	-1.111%	162,140	+5.899%
2025-01-27	3.7000	3.7500	3.5010	3.6000	+0.840%	314,284	+4.722%
2025-01-24	3.7300	3.9510	3.5500	3.5700	-5.053%	372,912	+5.602%
2025-01-23	3.6100	3.7800	3.4392	3.7600	+2.732%	307,555	+0.266%
2025-01-22	3.8400	4.1500	3.5501	3.6600	-4.439%	1,120,327	+3.005%
2025-01-21	3.6000	3.8980	3.4600	3.8300	+10.057%	807,662	-1.567%
2025-01-17	3.2300	3.5000	3.1700	3.4800	+10.476%	376,409	+8.333%
2025-01-16	3.2000	3.2000	3.0800	3.1500	-0.631%	148,367	+19.683%
2025-01-15	3.2600	3.2897	3.1100	3.1700	+0.795%	272,529	+18.927%
2025-01-14	3.1700	3.1950	2.9700	3.1450	-0.317%	298,497	+19.873%
2025-01-13	3.0200	3.1600	2.9600	3.1550	+1.284%	159,881	+19.493%
2025-01-10	3.3800	3.4633	3.0543	3.1150	-8.382%	292,210	+21.027%
2025-01-08	3.5500	3.5600	3.2507	3.4000	-4.225%	374,534	+10.882%
2025-01-07	3.3300	3.7000	3.2900	3.5500	+7.251%	592,018	+6.197%
2025-01-06	3.2800	3.4300	3.1800	3.3100	+1.223%	440,776	+13.897%
2025-01-03	3.0800	3.3400	3.0800	3.2700	+5.825%	509,258	+15.291%
2025-01-02	2.8000	3.1000	2.7900	3.0900	+12.774%	450,657	+22.006%
2024-12-31	2.7000	2.7700	2.5800	2.7400	+1.859%	475,322	+37.591%
2024-12-30	2.7200	2.8400	2.6300	2.6900	-2.182%	420,452	+40.149%
2024-12-27	2.8200	2.8800	2.6500	2.7500	-2.135%	457,764	+37.091%
2024-12-26	2.7200	2.8250	2.6650	2.8100	+2.182%	317,201	+34.164%
2024-12-24	2.7000	2.7500	2.6235	2.7500	+1.103%	417,359	+37.091%
2024-12-23	2.8600	2.8850	2.6900	2.7200	-3.887%	563,989	+38.603%
2024-12-20	2.7500	2.9100	2.6600	2.8300	+2.536%	732,664	+33.216%
2024-12-19	2.7600	2.8100	2.6910	2.7600	+1.657%	355,494	+36.594%
2024-12-18	3.0000	3.0250	2.6500	2.7150	-8.122%	650,725	+38.858%
2024-12-17	2.8300	3.0300	2.7311	2.9550	+4.417%	600,280	+27.580%
2024-12-16	3.0400	3.0450	2.8200	2.8300	-7.213%	364,089	+33.216%
2024-12-13	3.1000	3.1436	2.9300	3.0500	-0.974%	417,222	+23.607%
2024-12-12	3.2800	3.2900	3.0600	3.0800	-5.810%	333,592	+22.403%
2024-12-11	3.3600	3.4400	3.2700	3.2700	-2.534%	274,642	+15.291%
2024-12-10	3.4900	3.5200	3.2700	3.3550	-4.143%	313,825	+12.370%
2024-12-09	3.6000	3.8500	3.4850	3.5000	-2.235%	415,292	+7.714%
2024-12-06	3.1700	3.6100	3.1609	3.5800	+14.013%	441,268	+5.307%
2024-12-05	3.4200	3.5800	3.0601	3.1400	-8.455%	501,027	+20.064%
2024-12-04	3.5300	3.7500	3.4250	3.4300	-2.000%	635,397	+9.913%
2024-12-03	3.7000	3.7300	3.4600	3.5000	-6.166%	794,755	+7.714%
2024-12-02	3.4500	3.7400	3.3500	3.7300	+9.064%	646,620	+1.072%
2024-11-29	3.5200	3.6000	3.3000	3.4200	-2.006%	247,927	+10.234%
2024-11-27	3.5000	4.0600	3.4750	3.4900	+3.254%	1,124,764	+8.023%
2024-11-26	3.5700	3.6900	3.3591	3.3800	-4.789%	369,333	+11.538%
2024-11-25	3.4400	3.8900	3.4200	3.5500	+6.287%	935,324	+6.197%
2024-11-22	2.7900	3.3799	2.7842	3.3400	+16.783%	1,075,850	+12.874%
2024-11-21	2.7600	2.8750	2.6100	2.8600	+7.116%	540,341	+31.818%
2024-11-20	2.6100	2.8000	2.5500	2.6700	+3.891%	503,070	+41.199%
2024-11-19	2.5700	2.6300	2.5000	2.5700	-2.281%	594,814	+46.693%
2024-11-18	2.7700	2.8900	2.5213	2.6300	-3.309%	927,452	+43.346%
2024-11-15	2.8200	2.8799	2.5787	2.7200	-1.805%	1,071,579	+38.603%
2024-11-14	3.1000	3.1000	2.7400	2.7700	-8.581%	931,711	+36.101%
2024-11-13	3.1450	3.2400	3.0200	3.0300	-2.415%	527,078	+24.422%
2024-11-12	3.6000	3.7200	2.9800	3.1050	-20.385%	2,107,379	+21.417%
2024-11-11	3.9600	3.9652	3.8300	3.9000	-0.128%	434,744	-3.333%
2024-11-08	3.9500	4.0000	3.7500	3.9050	-0.636%	661,998	-3.457%
2024-11-07	4.2500	4.3000	3.9100	3.9300	-6.872%	668,603	-4.071%
2024-11-06	4.3600	4.4200	4.1500	4.2200	+1.687%	408,266	-10.664%
2024-11-05	4.1000	4.1650	3.9800	4.1500	+2.217%	443,819	-9.157%
2024-11-04	4.0900	4.1150	3.9650	4.0600	+0.247%	385,638	-7.143%
2024-11-01	4.2300	4.3350	4.0000	4.0500	-3.571%	406,796	-6.914%
2024-10-31	4.3900	4.4500	4.2000	4.2000	-4.328%	259,320	-10.238%
2024-10-30	4.4600	4.5500	4.3450	4.3900	-1.570%	262,584	-14.123%

document.getElementById("KT5LDG").onerror = function(){this.style.display='none';}; .dark-mode .h45rTT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h45rTT{ color: #333333; background-color: white; border: 2px solid #333333; }AGENAgenus Inc.stock NASDAQ

AGEN
Agenus Inc.
stock NASDAQ