Dark

AGNT
AGNT, Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 4:00:00 PM EDT

3.51USD-3.306%(-0.12)1,375,787

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:25:30 AM EDT

3.56USD-1.928%(-0.07)604

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	3.5700	3.7000	3.5000	3.5100	-3.306%	1,415,921	0.000%
2026-09-25	3.5200	3.7100	3.4600	3.6300	+2.833%	1,711,696	-3.306%
2026-09-24	3.5200	3.6000	3.4000	3.5300	-0.282%	1,889,311	-0.567%
2026-09-23	3.8200	3.8200	3.5300	3.5400	-7.572%	1,954,122	-0.847%
2026-09-22	3.9400	3.9500	3.7100	3.8300	-0.519%	2,169,622	-8.355%
2026-09-21	3.7500	3.8999	3.7500	3.8500	+1.583%	2,120,086	-8.831%
2026-09-18	3.8700	3.8950	3.7600	3.7900	-2.067%	4,028,748	-7.388%
2026-09-17	3.9800	3.9900	3.7800	3.8700	-0.769%	1,936,435	-9.302%
2026-09-16	3.8800	3.9650	3.8200	3.9000	+0.515%	1,673,831	-10.000%
2026-09-15	4.0500	4.0800	3.8650	3.8800	-5.596%	1,345,199	-9.536%
2026-09-14	4.0200	4.2050	3.9750	4.1100	+2.239%	1,857,221	-14.599%
2026-09-11	3.8100	4.0750	3.7800	4.0200	+7.200%	1,482,344	-12.687%
2026-09-10	3.6900	3.8000	3.6100	3.7500	+1.488%	1,850,220	-6.400%
2026-09-09	3.8800	3.9100	3.6300	3.6950	-7.161%	1,935,809	-5.007%
2026-09-08	4.0300	4.0900	3.9400	3.9800	-1.241%	2,000,976	-11.809%
2026-09-04	4.0400	4.1050	3.9400	4.0300	-0.248%	1,122,017	-12.903%
2026-09-03	4.0700	4.1600	3.9800	4.0400	+1.253%	1,239,057	-13.119%
2026-09-02	3.9700	4.0100	3.9000	3.9900	+1.786%	1,500,755	-12.030%
2026-09-01	4.0400	4.0850	3.8800	3.9200	-4.854%	1,714,014	-10.459%
2026-08-31	4.1700	4.2200	4.0510	4.1200	-2.830%	2,449,055	-14.806%
2026-08-28	4.2100	4.3150	4.1800	4.2400	+0.713%	953,662	-17.217%
2026-08-27	4.3500	4.3500	4.1650	4.2100	-3.881%	982,121	-16.627%
2026-08-26	4.5600	4.5600	4.3350	4.3800	-3.947%	730,744	-19.863%
2026-08-25	4.5600	4.6000	4.4600	4.5600	+0.220%	736,737	-23.026%
2026-08-24	4.5400	4.6000	4.3900	4.5500	-0.438%	1,000,211	-22.857%
2026-08-21	4.5700	4.6400	4.4300	4.5700	+0.883%	1,304,909	-23.195%
2026-08-20	4.6800	4.7000	4.4750	4.5300	-4.430%	1,174,443	-22.517%
2026-08-19	4.3900	4.7850	4.3600	4.7400	+7.973%	1,145,777	-25.949%
2026-08-18	4.2200	4.4250	4.2200	4.3900	+3.294%	1,379,171	-20.046%
2026-08-17	4.3000	4.3000	4.1200	4.2500	-2.299%	1,299,257	-17.412%
2026-08-14	4.3800	4.4900	4.3100	4.3500	-3.333%	938,173	-19.310%
2026-08-13	4.1700	4.5150	4.1700	4.5000	+5.140%	1,213,664	-22.000%
2026-08-12	4.2700	4.3400	4.1950	4.2800	+0.234%	891,329	-17.991%
2026-08-11	4.2800	4.3209	4.2000	4.2700	-0.234%	914,935	-17.799%
2026-08-10	4.3400	4.3450	4.1500	4.2800	-2.506%	1,400,667	-17.991%
2026-08-07	4.1300	4.4250	4.1300	4.3900	+6.295%	1,417,987	-20.046%
2026-08-06	4.0700	4.1800	3.8601	4.1300	+1.975%	1,636,678	-15.012%
2026-08-05	3.8200	4.1700	3.7600	4.0500	-4.028%	1,576,446	-13.333%
2026-08-04	4.0500	4.3000	4.0500	4.2200	+2.927%	1,829,887	-16.825%
2026-08-03	4.0500	4.1850	4.0150	4.1000	+1.235%	1,802,797	-14.390%
2026-07-31	3.8300	4.0650	3.8100	4.0500	+3.846%	1,827,966	-13.333%
2026-07-30	3.8500	3.9500	3.6850	3.9000	+1.828%	1,983,367	-10.000%
2026-07-29	3.9600	4.2500	3.7250	3.8300	-4.726%	2,353,122	-8.355%
2026-07-28	4.2000	4.3800	3.9700	4.0200	-4.286%	2,024,814	-12.687%
2026-07-27	4.0600	4.3150	4.0600	4.2000	+3.832%	2,301,358	-16.429%
2026-07-24	3.8700	4.1700	3.8700	4.0450	+4.522%	1,770,776	-13.226%
2026-07-23	4.3300	4.3300	3.8500	3.8700	-9.579%	1,540,478	-9.302%
2026-07-22	4.4300	4.5400	4.2200	4.2800	-3.386%	1,094,834	-17.991%
2026-07-21	4.3900	4.5450	4.3700	4.4300	-0.673%	1,349,588	-20.767%
2026-07-20	4.5100	4.5400	4.3712	4.4600	-2.620%	1,609,320	-21.300%
2026-07-17	4.6800	4.7400	4.4100	4.5800	-2.137%	1,768,324	-23.362%
2026-07-16	4.6200	4.7600	4.5900	4.6800	+2.632%	972,776	-25.000%
2026-07-15	4.3300	4.6250	4.3100	4.5600	+6.542%	1,298,919	-23.026%
2026-07-14	4.4600	4.5000	4.2800	4.2800	-5.310%	1,003,339	-17.991%
2026-07-13	4.7000	4.7000	4.4550	4.5200	0.000%	1,131,411	-22.345%
2026-07-10	4.8400	4.9800	4.5100	4.5200	-6.612%	1,051,626	-22.345%
2026-07-09	4.7400	4.8600	4.7350	4.8400	+1.044%	879,692	-27.479%
2026-07-08	4.9650	4.9650	4.6700	4.7900	-3.427%	1,245,608	-26.722%
2026-07-07	5.1500	5.1700	4.8700	4.9600	-2.170%	1,287,922	-29.234%
2026-07-06	5.3100	5.3200	4.9700	5.0700	-4.699%	1,245,222	-30.769%
2026-07-02	5.4500	5.4500	5.0100	5.3200	-6.503%	1,509,415	-34.023%
2026-07-01	5.4400	5.7900	5.4400	5.6900	+5.176%	980,750	-38.313%
2026-06-30	5.5600	5.5900	5.3700	5.4100	-2.698%	973,244	-35.120%
2026-06-29	5.5700	5.5900	5.3600	5.5600	+0.542%	1,362,321	-36.871%
2026-06-26	5.1900	5.5900	5.1750	5.5300	+7.379%	3,253,639	-36.528%
2026-06-25	5.2100	5.3050	5.0200	5.1500	-1.341%	1,161,128	-31.845%
2026-06-24	4.8900	5.3399	4.8800	5.2200	+9.664%	1,751,816	-32.759%
2026-06-23	4.6100	4.7900	4.5900	4.7600	+5.310%	1,707,522	-26.261%
2026-06-22	4.6900	4.8100	4.5050	4.5200	-3.625%	1,506,402	-22.345%
2026-06-18	4.7800	4.8600	4.6650	4.6900	+0.428%	3,518,219	-25.160%
2026-06-17	4.8900	4.9900	4.6500	4.6700	-5.081%	1,558,596	-24.839%
2026-06-16	4.7700	5.0100	4.7631	4.9200	+3.797%	1,670,799	-28.659%
2026-06-15	4.6900	4.9660	4.6300	4.7400	+2.376%	1,158,701	-25.949%
2026-06-12	4.7300	4.8300	4.5850	4.6300	-1.279%	841,437	-24.190%
2026-06-11	4.7000	4.7600	4.5650	4.6900	-0.213%	993,522	-25.160%
2026-06-10	4.8500	4.9500	4.7000	4.7000	-2.893%	981,997	-25.319%
2026-06-09	4.6700	4.9700	4.6700	4.8400	+2.326%	1,072,190	-27.479%
2026-06-08	4.7000	4.9450	4.6700	4.7300	-0.421%	1,163,290	-25.793%
2026-06-05	4.7500	4.8800	4.6900	4.7500	-0.628%	997,490	-26.105%
2026-06-04	4.6050	4.8100	4.6050	4.7800	+4.367%	1,109,228	-26.569%
2026-06-03	4.7400	4.7500	4.5000	4.5800	-4.782%	1,070,185	-23.362%
2026-06-02	4.7200	4.9500	4.6300	4.8100	+0.839%	1,136,825	-27.027%
2026-06-01	4.8100	4.9600	4.6900	4.7700	-3.049%	1,237,522	-26.415%
2026-05-29	4.8600	4.9900	4.8200	4.9200	+0.820%	2,092,522	-28.659%
2026-05-28	4.6800	5.0100	4.6600	4.8800	+2.954%	1,689,581	-28.074%
2026-05-27	4.8100	5.0700	4.6350	4.7400	-1.455%	1,814,524	-25.949%
2026-05-26	5.0500	5.1300	4.8100	4.8100	-4.752%	1,114,051	-27.027%
2026-05-22	5.0100	5.1300	4.9750	5.0500	-0.198%	819,450	-30.495%
2026-05-21	4.8300	5.0800	4.7000	5.0600	+3.055%	1,173,392	-30.632%
2026-05-20	4.6700	4.9550	4.5800	4.9100	+4.025%	1,741,466	-28.513%
2026-05-19	4.7100	4.8350	4.5900	4.7200	-0.211%	1,038,444	-25.636%
2026-05-18	4.7100	5.0550	4.7100	4.7300	-0.421%	1,280,188	-25.793%
2026-05-15	4.8700	4.9600	4.6800	4.7500	-3.455%	1,769,456	-26.105%
2026-05-14	5.0000	5.1200	4.8307	4.9200	-1.894%	1,966,107	-28.659%
2026-05-13	5.4800	5.5500	5.0100	5.0150	-3.835%	1,383,879	-30.010%
2026-05-12	5.9300	5.9500	5.2100	5.2150	-13.659%	1,566,777	-32.694%
2026-05-11	6.5500	6.9200	6.0150	6.0400	-8.485%	1,883,602	-41.887%
2026-05-08	7.0600	7.0600	6.3000	6.6000	+540.777%	1,327,003	-46.818%
2005-07-07	1.0000	1.0300	1.0000	1.0300	+0.980%	62,900	+240.777%
2005-07-06	0.9900	1.0200	0.9900	1.0200	+3.030%	33,600	+244.118%
2005-07-05	0.9800	1.0000	0.9800	0.9900	0.000%	3,342	+254.545%
2005-07-01	1.0000	1.0300	0.9800	0.9900	0.000%	54,695	+254.545%
2005-06-30	0.9900	0.9920	0.9900	0.9900	0.000%	5,740	+254.545%
2005-06-29	0.9900	0.9910	0.9900	0.9900	-0.302%	22,769	+254.545%
2005-06-28	0.9800	1.0100	0.9800	0.9930	+1.327%	10,808	+253.474%
2005-06-27	0.9900	1.0100	0.9800	0.9800	-1.010%	14,000	+258.163%
2005-06-24	0.9800	1.0100	0.9800	0.9900	0.000%	35,127	+254.545%
2005-06-23	0.9900	0.9900	0.9800	0.9900	-0.202%	64,137	+254.545%
2005-06-22	1.0000	1.0000	0.9900	0.9920	-0.800%	70,501	+253.831%
2005-06-21	1.0000	1.0000	0.9910	1.0000	+0.908%	34,000	+251.000%
2005-06-20	0.9900	1.0000	0.9900	0.9910	-2.748%	59,990	+254.188%
2005-06-17	1.0300	1.0300	1.0000	1.0190	-0.098%	18,855	+244.455%
2005-06-16	1.0100	1.0200	1.0000	1.0200	0.000%	76,727	+244.118%
2005-06-15	1.0000	1.0200	1.0000	1.0200	+2.000%	9,101	+244.118%
2005-06-14	1.0400	1.0400	0.9900	1.0000	0.000%	192,278	+251.000%
2005-06-13	1.0400	1.0400	0.9900	1.0000	+1.010%	52,408	+251.000%
2005-06-10	0.9900	1.0000	0.9800	0.9900	0.000%	337,702	+254.545%
2005-06-09	0.9600	1.0000	0.9600	0.9900	+1.020%	202,108	+254.545%
2005-06-08	0.9500	0.9900	0.9500	0.9800	+2.083%	101,300	+258.163%
2005-06-07	0.9800	0.9900	0.9600	0.9600	-3.030%	59,730	+265.625%
2005-06-06	1.0000	1.0400	0.9900	0.9900	-0.402%	43,350	+254.545%
2005-06-03	0.9800	1.0400	0.9800	0.9940	+3.542%	113,970	+253.119%
2005-06-02	0.9500	0.9700	0.9400	0.9600	+1.053%	575,750	+265.625%
2005-06-01	0.9400	0.9600	0.9400	0.9500	+1.064%	80,940	+269.474%
2005-05-31	0.9500	0.9600	0.9400	0.9400	0.000%	47,372	+273.404%
2005-05-27	0.9400	0.9700	0.9400	0.9400	0.000%	199,808	+273.404%
2005-05-26	0.9500	0.9600	0.9400	0.9400	-0.106%	156,175	+273.404%
2005-05-25	0.9600	0.9700	0.9400	0.9410	-2.990%	428,275	+273.007%
2005-05-24	0.9400	0.9700	0.9400	0.9700	+3.191%	27,700	+261.856%
2005-05-23	0.9300	0.9600	0.9300	0.9400	-1.053%	136,000	+273.404%
2005-05-20	0.9500	0.9500	0.9400	0.9500	+1.064%	74,870	+269.474%
2005-05-19	0.9400	0.9420	0.9200	0.9400	0.000%	182,676	+273.404%
2005-05-18	0.9400	0.9500	0.9300	0.9400	+0.858%	157,607	+273.404%
2005-05-17	0.9300	0.9340	0.9300	0.9320	+0.215%	86,042	+276.609%
2005-05-16	0.9300	0.9400	0.9300	0.9300	+1.087%	20,800	+277.419%
2005-05-13	0.9400	0.9500	0.9200	0.9200	-3.158%	50,400	+281.522%
2005-05-12	0.9200	1.0000	0.9200	0.9500	+1.064%	228,977	+269.474%
2005-05-11	0.9200	0.9400	0.9100	0.9400	+2.174%	220,272	+273.404%
2005-05-10	0.9100	0.9200	0.9100	0.9200	+1.099%	342,150	+281.522%
2005-05-09	0.9100	0.9100	0.9050	0.9100	0.000%	4,400	+285.714%
2005-05-06	0.9000	0.9100	0.9000	0.9100	+1.111%	152,120	+285.714%
2005-05-05	0.9000	0.9000	0.9000	0.9000	-1.099%	68,275	+290.000%
2005-05-04	0.9100	0.9200	0.9000	0.9100	+1.111%	315,423	+285.714%
2005-05-03	0.9100	0.9200	0.9000	0.9000	0.000%	82,972	+290.000%
2005-05-02	0.9100	0.9200	0.8900	0.9000	-2.174%	283,839	+290.000%
2005-04-29	0.9200	0.9200	0.9100	0.9200	+1.099%	47,380	+281.522%
2005-04-28	0.8900	0.9100	0.8900	0.9100	+1.111%	145,375	+285.714%
2005-04-27	0.9000	0.9100	0.8900	0.9000	0.000%	106,000	+290.000%
2005-04-26	0.9100	0.9100	0.9000	0.9000	-1.099%	130,376	+290.000%
2005-04-25	0.9100	0.9200	0.8900	0.9100	+1.111%	109,687	+285.714%
2005-04-22	0.9100	0.9300	0.9000	0.9000	-1.099%	27,967	+290.000%
2005-04-21	0.9100	0.9100	0.9000	0.9100	+1.111%	12,100	+285.714%
2005-04-20	0.9100	0.9150	0.8900	0.9000	-2.174%	151,202	+290.000%
2005-04-19	0.9200	0.9200	0.8800	0.9200	+1.099%	152,795	+281.522%
2005-04-18	0.9200	0.9200	0.9000	0.9100	-2.151%	67,001	+285.714%
2005-04-15	0.9300	0.9300	0.9100	0.9300	0.000%	129,800	+277.419%
2005-04-14	0.9300	0.9300	0.9100	0.9300	+1.087%	95,113	+277.419%
2005-04-13	0.9300	0.9300	0.9100	0.9200	0.000%	17,650	+281.522%
2005-04-12	0.9200	0.9300	0.8300	0.9200	0.000%	126,119	+281.522%
2005-04-11	0.9200	0.9300	0.9200	0.9200	0.000%	169,172	+281.522%
2005-04-08	0.9100	0.9300	0.9100	0.9200	0.000%	50,398	+281.522%
2005-04-07	0.9200	0.9200	0.9100	0.9200	+1.099%	44,133	+281.522%
2005-04-06	0.9100	0.9300	0.9100	0.9100	0.000%	99,208	+285.714%
2005-04-05	0.9100	0.9300	0.9100	0.9100	0.000%	5,965	+285.714%
2005-04-04	0.9200	0.9300	0.9000	0.9100	+1.111%	23,142	+285.714%
2005-04-01	0.8900	0.9200	0.8900	0.9000	+1.124%	223,617	+290.000%
2005-03-31	0.8900	0.9000	0.8900	0.8900	0.000%	69,323	+294.382%
2005-03-30	0.8900	0.9000	0.8900	0.8900	+1.136%	37,687	+294.382%
2005-03-29	0.8900	0.9000	0.8800	0.8800	-3.297%	15,976	+298.864%
2005-03-28	0.9100	0.9200	0.8800	0.9100	0.000%	49,455	+285.714%
2005-03-24	0.8600	0.9300	0.8600	0.9100	+4.598%	168,694	+285.714%
2005-03-23	0.8600	0.8700	0.8500	0.8700	0.000%	55,334	+303.448%
2005-03-22	0.8700	0.8700	0.8500	0.8700	+3.448%	26,608	+303.448%
2005-03-21	0.8600	0.8700	0.8300	0.8410	-1.059%	61,551	+317.360%
2005-03-18	0.8300	0.8600	0.8300	0.8500	+4.938%	192,018	+312.941%
2005-03-17	0.8100	0.8100	0.8100	0.8100	0.000%	21,300	+333.333%
2005-03-16	0.8300	0.8300	0.8100	0.8100	-3.571%	23,954	+333.333%
2005-03-15	0.8300	0.8400	0.8100	0.8400	+1.205%	26,899	+317.857%
2005-03-14	0.8300	0.8800	0.8200	0.8300	0.000%	62,913	+322.892%
2005-03-11	0.8500	0.8600	0.8300	0.8300	-2.353%	37,240	+322.892%
2005-03-10	0.8600	0.8600	0.8500	0.8500	-1.163%	45,523	+312.941%
2005-03-09	0.8500	0.8600	0.8400	0.8600	+1.176%	47,900	+308.140%
2005-03-08	0.8500	0.8800	0.8500	0.8500	+1.190%	247,195	+312.941%
2005-03-07	0.8300	0.8660	0.8100	0.8400	+2.439%	172,468	+317.857%
2005-03-04	0.8500	0.8500	0.8100	0.8200	0.000%	148,790	+328.049%
2005-03-03	0.8400	0.8600	0.8100	0.8200	0.000%	70,950	+328.049%
2005-03-02	0.8100	0.8300	0.8100	0.8200	0.000%	31,764	+328.049%
2005-03-01	0.8600	0.8600	0.8100	0.8200	-3.529%	52,415	+328.049%
2005-02-28	0.8300	0.8500	0.8000	0.8500	+1.190%	897,915	+312.941%
2005-02-25	0.8100	0.8500	0.7900	0.8400	+5.000%	442,792	+317.857%
2005-02-24	0.8100	0.8100	0.7700	0.8000	-1.235%	303,875	+338.750%
2005-02-23	0.8400	0.8600	0.7900	0.8100	-3.571%	379,820	+333.333%
2005-02-22	0.7600	0.9300	0.7600	0.8400	+16.667%	848,593	+317.857%
2005-02-18	0.7300	0.7300	0.7000	0.7200	+2.857%	6,959	+387.500%
2005-02-17	0.6800	0.7200	0.6800	0.7000	-1.408%	19,799	+401.429%
2005-02-16	0.7000	0.7300	0.6900	0.7100	-5.333%	45,054	+394.366%
2005-02-15	0.7300	0.7500	0.7000	0.7500	0.000%	32,950	+368.000%
2005-02-14	0.7100	0.7500	0.6800	0.7500	+5.634%	26,997	+368.000%
2005-02-11	0.7100	0.7100	0.6900	0.7100	0.000%	9,299	+394.366%
2005-02-10	0.6910	0.7200	0.6700	0.7100	+4.412%	26,651	+394.366%
2005-02-09	0.7000	0.7300	0.6800	0.6800	-2.857%	25,291	+416.176%
2005-02-08	0.7300	0.7400	0.6600	0.7000	-4.110%	28,320	+401.429%
2005-02-07	0.7200	0.7300	0.6800	0.7300	0.000%	29,698	+380.822%
2005-02-04	0.7100	0.7300	0.6600	0.7300	0.000%	174,718	+380.822%
2005-02-03	0.7500	0.7500	0.6800	0.7300	-2.667%	472,133	+380.822%
2005-02-02	0.7400	0.7600	0.7200	0.7500	+1.351%	127,950	+368.000%
2005-02-01	0.7600	0.7700	0.7300	0.7400	-2.632%	57,094	+374.324%
2005-01-31	0.7800	0.7800	0.7600	0.7600	-1.299%	22,000	+361.842%
2005-01-28	0.7600	0.7900	0.7600	0.7700	0.000%	6,086	+355.844%
2005-01-27	0.8000	0.8000	0.7700	0.7700	-1.282%	49,747	+355.844%
2005-01-26	0.7600	0.7900	0.7500	0.7800	0.000%	29,079	+350.000%
2005-01-25	0.7700	0.8000	0.7700	0.7800	-3.704%	55,900	+350.000%
2005-01-24	0.8300	0.8300	0.7600	0.8100	-1.220%	65,901	+333.333%
2005-01-21	0.8400	0.8500	0.7800	0.8200	-1.205%	69,450	+328.049%
2005-01-20	0.8600	0.8800	0.8300	0.8300	-3.488%	128,485	+322.892%
2005-01-19	0.8600	0.9000	0.8600	0.8600	-3.479%	41,204	+308.140%
2005-01-18	0.9500	0.9500	0.8100	0.8910	-6.211%	145,306	+293.939%
2005-01-14	0.9300	0.9600	0.9100	0.9500	+5.556%	54,731	+269.474%
2005-01-13	0.9000	0.9010	0.8800	0.9000	-2.174%	4,700	+290.000%
2005-01-12	0.8800	0.9200	0.8800	0.9200	-2.128%	44,886	+281.522%
2005-01-11	0.9000	0.9800	0.9000	0.9400	+0.106%	30,778	+273.404%
2005-01-10	0.8900	0.9390	0.8900	0.9390	+6.705%	25,200	+273.802%
2005-01-07	0.9800	0.9800	0.8600	0.8800	-7.368%	26,600	+298.864%
2005-01-06	0.9800	0.9900	0.9230	0.9500	-1.042%	20,891	+269.474%
2005-01-05	1.0000	1.0100	0.9400	0.9600	+1.053%	94,200	+265.625%
2005-01-04	0.9700	1.0000	0.9500	0.9500	-1.042%	35,911	+269.474%
2005-01-03	0.9700	0.9700	0.9500	0.9600	0.000%	7,393	+265.625%
2004-12-31	0.9400	0.9700	0.9100	0.9600	+2.128%	44,961	+265.625%
2004-12-30	0.9600	0.9600	0.9110	0.9400	-2.083%	41,500	+273.404%
2004-12-29	0.9500	0.9600	0.9000	0.9600	+1.053%	20,639	+265.625%
2004-12-28	0.9500	0.9500	0.9000	0.9500	+2.151%	30,900	+269.474%
2004-12-27	0.9500	0.9580	0.9300	0.9300	-2.105%	9,975	+277.419%
2004-12-23	1.0200	1.0200	0.8900	0.9500	+1.064%	54,158	+269.474%
2004-12-22	1.0000	1.0200	0.9400	0.9400	-6.000%	26,150	+273.404%
2004-12-21	1.0000	1.0500	0.9200	1.0000	+1.112%	37,524	+251.000%
2004-12-20	1.0000	1.0000	0.9500	0.9890	-1.100%	50,524	+254.904%
2004-12-17	1.0000	1.0460	0.9800	1.0000	-1.865%	32,004	+251.000%
2004-12-16	0.9400	1.1000	0.9400	1.0190	+10.761%	100,551	+244.455%
2004-12-15	0.8900	0.9500	0.8900	0.9200	+1.099%	15,696	+281.522%
2004-12-14	0.9100	0.9400	0.9100	0.9100	-1.087%	63,388	+285.714%
2004-12-13	0.9020	0.9300	0.8800	0.9200	+0.109%	51,280	+281.522%
2004-12-10	0.8900	0.9200	0.8900	0.9190	+0.989%	32,163	+281.937%
2004-12-09	0.9300	0.9300	0.9000	0.9100	-4.211%	15,400	+285.714%
2004-12-08	0.9000	0.9500	0.9000	0.9500	+4.396%	41,884	+269.474%
2004-12-07	0.9000	0.9300	0.8900	0.9100	-2.151%	16,750	+285.714%
2004-12-06	0.8700	0.9300	0.8700	0.9300	+2.198%	9,550	+277.419%
2004-12-03	0.9000	0.9300	0.8500	0.9100	+2.247%	37,502	+285.714%
2004-12-02	0.8600	0.8900	0.8600	0.8900	+2.299%	8,000	+294.382%
2004-12-01	0.9100	0.9100	0.8700	0.8700	-6.452%	11,201	+303.448%
2004-11-30	0.8500	0.9500	0.8500	0.9300	+8.140%	33,020	+277.419%
2004-11-29	0.8600	0.8800	0.8600	0.8600	-6.522%	24,096	+308.140%
2004-11-26	0.9200	0.9200	0.8600	0.9200	+3.371%	4,100	+281.522%
2004-11-24	0.8500	0.8900	0.8500	0.8900	+3.488%	24,006	+294.382%
2004-11-23	0.8500	0.8600	0.8500	0.8600	+1.058%	7,650	+308.140%
2004-11-22	0.7500	0.8590	0.7500	0.8510	+0.118%	31,432	+312.456%
2004-11-19	0.8200	0.8700	0.8200	0.8500	+3.532%	54,573	+312.941%
2004-11-18	0.8110	0.8500	0.7900	0.8210	-3.412%	45,510	+327.527%
2004-11-17	0.8200	0.8500	0.8100	0.8500	+2.410%	31,000	+312.941%
2004-11-16	0.5900	0.8900	0.5900	0.8300	-2.353%	66,149	+322.892%
2004-11-15	0.8200	0.8800	0.8200	0.8500	0.000%	45,783	+312.941%
2004-11-12	0.8700	0.8700	0.8100	0.8500	-2.299%	33,451	+312.941%
2004-11-11	0.8410	0.8800	0.8000	0.8700	+2.353%	13,953	+303.448%
2004-11-10	0.8600	0.8610	0.8400	0.8500	-2.299%	6,200	+312.941%
2004-11-09	0.8600	0.8700	0.8500	0.8700	+1.163%	50,235	+303.448%
2004-11-08	0.8300	0.8800	0.8200	0.8600	-3.371%	20,940	+308.140%
2004-11-05	0.8800	0.8900	0.8500	0.8900	+2.299%	44,247	+294.382%
2004-11-04	0.9000	0.9000	0.8600	0.8700	+1.163%	19,924	+303.448%
2004-11-03	0.9300	0.9300	0.8000	0.8600	-2.273%	95,647	+308.140%
2004-11-02	0.8700	0.9000	0.8600	0.8800	+3.529%	11,400	+298.864%
2004-11-01	0.8400	0.8660	0.8300	0.8500	-2.299%	37,835	+312.941%
2004-10-29	0.9300	0.9300	0.8700	0.8700	0.000%	26,830	+303.448%
2004-10-28	0.9300	0.9500	0.8700	0.8700	-1.136%	11,885	+303.448%
2004-10-27	0.8700	0.9200	0.8700	0.8800	+2.326%	20,100	+298.864%
2004-10-26	0.8600	0.9100	0.8600	0.8600	0.000%	20,168	+308.140%
2004-10-25	0.8700	0.9210	0.8500	0.8600	-6.522%	35,980	+308.140%
2004-10-22	0.9000	0.9200	0.9000	0.9200	+2.222%	9,700	+281.522%
2004-10-21	0.8700	0.9200	0.8700	0.9000	-3.122%	6,563	+290.000%
2004-10-20	0.8900	0.9400	0.8900	0.9290	+5.568%	1,875	+277.826%
2004-10-19	0.9000	0.9100	0.8600	0.8800	-6.383%	16,237	+298.864%
2004-10-18	0.8400	0.9400	0.8400	0.9400	+9.302%	14,575	+273.404%
2004-10-15	0.8800	0.8800	0.8600	0.8600	-2.273%	3,300	+308.140%
2004-10-14	0.8800	0.8800	0.8700	0.8800	-4.348%	14,275	+298.864%
2004-10-13	0.9110	0.9200	0.9100	0.9200	+1.099%	3,000	+281.522%
2004-10-12	0.9100	0.9100	0.9100	0.9100	-1.087%	100	+285.714%
2004-10-11	0.8900	0.9200	0.8900	0.9200	+1.099%	18,875	+281.522%
2004-10-08	0.8500	0.9200	0.8500	0.9100	+3.409%	47,590	+285.714%
2004-10-07	0.8700	0.8800	0.8600	0.8800	-3.297%	35,000	+298.864%
2004-10-06	0.8500	0.9100	0.8500	0.9100	0.000%	39,191	+285.714%
2004-10-05	0.8700	0.9200	0.8700	0.9100	0.000%	59,800	+285.714%
2004-10-04	0.9100	0.9500	0.9100	0.9100	-2.151%	30,969	+285.714%
2004-10-01	0.9300	0.9400	0.8900	0.9300	0.000%	40,310	+277.419%
2004-09-30	0.9300	0.9800	0.9200	0.9300	-1.064%	34,204	+277.419%
2004-09-29	0.9410	0.9600	0.9400	0.9400	-4.082%	6,600	+273.404%
2004-09-28	0.9400	0.9800	0.9300	0.9800	+0.927%	22,715	+258.163%
2004-09-27	0.9800	1.0200	0.9700	0.9710	-1.919%	6,100	+261.483%
2004-09-24	1.0000	1.0300	0.9600	0.9900	+2.062%	51,681	+254.545%
2004-09-23	0.9600	0.9800	0.9600	0.9700	+0.937%	44,650	+261.856%
2004-09-22	1.0000	1.0000	0.9600	0.9610	+0.104%	4,005	+265.245%
2004-09-21	1.0200	1.0200	0.9500	0.9600	-5.882%	29,638	+265.625%
2004-09-20	0.9300	1.0300	0.9300	1.0200	+7.368%	104,032	+244.118%
2004-09-17	0.9100	0.9500	0.9100	0.9500	+1.064%	21,825	+269.474%
2004-09-16	0.8900	0.9500	0.8900	0.9400	0.000%	7,400	+273.404%
2004-09-15	0.9200	0.9400	0.9000	0.9400	+2.174%	9,000	+273.404%
2004-09-14	0.9800	1.0000	0.9200	0.9200	0.000%	62,642	+281.522%
2004-09-13	0.8900	0.9600	0.8900	0.9200	-3.158%	11,661	+281.522%
2004-09-10	0.9300	0.9500	0.9000	0.9500	+2.151%	59,620	+269.474%
2004-09-09	1.0300	1.0300	0.9000	0.9300	-7.000%	40,421	+277.419%
2004-09-08	1.0000	1.0100	0.9700	1.0000	0.000%	35,236	+251.000%
2004-09-07	1.0100	1.0410	1.0000	1.0000	-5.660%	42,861	+251.000%
2004-09-03	1.0000	1.0700	1.0000	1.0600	-2.752%	8,330	+231.132%
2004-09-02	1.0900	1.1200	1.0900	1.0900	-1.802%	12,244	+222.018%
2004-09-01	1.1400	1.1400	1.0500	1.1100	+0.909%	28,400	+216.216%
2004-08-31	1.0500	1.1200	1.0500	1.1000	+0.917%	6,400	+219.091%
2004-08-30	1.0800	1.1100	1.0800	1.0900	0.000%	3,251	+222.018%
2004-08-27	1.0500	1.0900	1.0500	1.0900	+0.926%	7,781	+222.018%
2004-08-26	1.0600	1.0800	1.0400	1.0800	-1.818%	24,011	+225.000%
2004-08-25	1.1000	1.1000	1.0600	1.1000	+3.774%	16,338	+219.091%
2004-08-24	1.0400	1.0800	1.0300	1.0600	-0.935%	23,473	+231.132%
2004-08-23	1.0200	1.0700	1.0100	1.0700	+0.943%	30,030	+228.037%
2004-08-20	1.0700	1.0700	1.0400	1.0600	-0.935%	35,720	+231.132%
2004-08-19	1.0200	1.0800	1.0200	1.0700	+0.943%	17,102	+228.037%
2004-08-18	1.0500	1.0600	1.0200	1.0600	-0.935%	39,410	+231.132%
2004-08-17	1.1400	1.1400	1.0500	1.0700	-4.464%	86,684	+228.037%
2004-08-16	1.1000	1.1690	1.0600	1.1200	+1.818%	10,655	+213.393%
2004-08-13	1.0400	1.1000	1.0400	1.1000	+3.774%	74,622	+219.091%
2004-08-12	1.0500	1.1210	1.0200	1.0600	-6.195%	32,600	+231.132%
2004-08-11	1.1500	1.1500	1.0500	1.1300	+4.630%	34,894	+210.619%
2004-08-10	1.0800	1.1300	0.9800	1.0800	+2.857%	31,799	+225.000%
2004-08-09	1.0200	1.0500	1.0000	1.0500	+0.962%	17,800	+234.286%
2004-08-06	1.0900	1.0900	1.0200	1.0400	-1.887%	55,170	+237.500%
2004-08-05	1.0800	1.0800	1.0500	1.0600	0.000%	7,005	+231.132%
2004-08-04	1.0800	1.0800	1.0500	1.0600	+2.913%	19,419	+231.132%
2004-08-03	1.0700	1.0700	1.0000	1.0300	+0.980%	64,520	+240.777%
2004-08-02	1.0300	1.0600	0.9500	1.0200	+2.000%	105,305	+244.118%
2004-07-30	1.1300	1.1400	0.9100	1.0000	-14.530%	140,400	+251.000%
2004-07-29	1.1900	1.1900	1.0700	1.1700	+2.632%	23,756	+200.000%
2004-07-28	1.0700	1.1400	1.0500	1.1400	+3.636%	21,379	+207.895%
2004-07-27	1.0700	1.2200	1.0500	1.1000	-7.563%	56,798	+219.091%
2004-07-26	1.0500	1.1900	1.0400	1.1900	+10.185%	16,000	+194.958%
2004-07-23	1.1000	1.1500	1.0500	1.0800	-7.692%	19,632	+225.000%
2004-07-22	1.1500	1.1900	1.1400	1.1700	+0.862%	4,700	+200.000%
2004-07-21	1.1800	1.1900	1.1500	1.1600	+0.870%	18,100	+202.586%
2004-07-20	1.1520	1.1900	1.1500	1.1500	0.000%	17,178	+205.217%
2004-07-19	1.1400	1.2400	1.1400	1.1500	-3.361%	15,071	+205.217%
2004-07-16	1.2000	1.2200	1.1900	1.1900	+0.084%	17,712	+194.958%
2004-07-15	1.1700	1.1900	1.1500	1.1890	+5.221%	25,363	+195.206%
2004-07-14	1.1000	1.1300	1.0100	1.1300	+7.619%	77,191	+210.619%
2004-07-13	1.0700	1.1200	1.0100	1.0500	-4.545%	63,456	+234.286%
2004-07-12	1.1200	1.1300	1.0000	1.1000	-5.172%	186,650	+219.091%
2004-07-09	1.1400	1.2500	1.1400	1.1600	-1.695%	61,865	+202.586%
2004-07-08	1.2200	1.2200	1.1400	1.1800	-3.279%	28,894	+197.458%
2004-07-07	1.2100	1.2700	1.2100	1.2200	-1.613%	85,942	+187.705%
2004-07-06	1.2500	1.2600	1.2210	1.2400	-0.800%	14,174	+183.065%
2004-07-02	1.2400	1.2900	1.2400	1.2500	-0.794%	41,478	+180.800%
2004-07-01	1.3000	1.3300	1.2500	1.2600	-5.970%	41,880	+178.571%
2004-06-30	1.2500	1.3400	1.2500	1.3400	+3.077%	6,400	+161.940%
2004-06-29	1.3000	1.3300	1.2900	1.3000	-2.622%	35,607	+170.000%
2004-06-28	1.3400	1.3900	1.3100	1.3350	-2.555%	49,287	+162.921%
2004-06-25	1.3600	1.3700	1.3100	1.3700	+2.239%	3,050	+156.204%
2004-06-24	1.3200	1.3900	1.3200	1.3400	-1.760%	15,900	+161.940%
2004-06-23	1.4000	1.4000	1.3100	1.3640	-2.571%	9,844	+157.331%
2004-06-22	1.3500	1.4100	1.3500	1.4000	+2.941%	3,906	+150.714%
2004-06-21	1.5000	1.5000	1.2600	1.3600	-6.207%	49,264	+158.088%
2004-06-18	1.6000	1.6000	1.4200	1.4500	-0.685%	15,808	+142.069%
2004-06-17	1.4800	1.5300	1.4600	1.4600	+1.389%	6,775	+140.411%
2004-06-16	1.6000	1.6000	1.4400	1.4400	-4.636%	5,996	+143.750%
2004-06-15	1.6400	1.6400	1.5100	1.5100	-5.031%	21,765	+132.450%
2004-06-14	1.6100	1.6100	1.5500	1.5900	-3.636%	5,000	+120.755%
2004-06-10	1.5900	1.6500	1.5200	1.6500	+3.125%	27,583	+112.727%
2004-06-09	1.6000	1.6000	1.5200	1.6000	+1.266%	8,660	+119.375%

.dark-mode .LB3kMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LB3kMR{ color: #333333; background-color: white; border: 2px solid #333333; }AGNTAGNT, Inc. Common Stockstock NASDAQ

AGNT
AGNT, Inc. Common Stock
stock NASDAQ