Dark

AGNT
AGNT, Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:56 PM EDT

4.02USD-4.513%(-0.19)2,022,658

3.49Bid 4.59Ask 1.10Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 28, 2026 4:01:30 PM EDT

4.02USD0.000%(0.00)416

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	4.2000	4.3800	3.9700	4.0200	-4.286%	2,024,814	0.000%
2026-07-27	4.0600	4.3150	4.0600	4.2000	+3.832%	2,301,358	-4.286%
2026-07-24	3.8700	4.1700	3.8700	4.0450	+4.522%	1,770,776	-0.618%
2026-07-23	4.3300	4.3300	3.8500	3.8700	-9.579%	1,540,478	+3.876%
2026-07-22	4.4300	4.5400	4.2200	4.2800	-3.386%	1,094,834	-6.075%
2026-07-21	4.3900	4.5450	4.3700	4.4300	-0.673%	1,349,588	-9.255%
2026-07-20	4.5100	4.5400	4.3712	4.4600	-2.620%	1,609,320	-9.865%
2026-07-17	4.6800	4.7400	4.4100	4.5800	-2.137%	1,768,324	-12.227%
2026-07-16	4.6200	4.7600	4.5900	4.6800	+2.632%	972,776	-14.103%
2026-07-15	4.3300	4.6250	4.3100	4.5600	+6.542%	1,298,919	-11.842%
2026-07-14	4.4600	4.5000	4.2800	4.2800	-5.310%	1,003,339	-6.075%
2026-07-13	4.7000	4.7000	4.4550	4.5200	0.000%	1,131,411	-11.062%
2026-07-10	4.8400	4.9800	4.5100	4.5200	-6.612%	1,051,626	-11.062%
2026-07-09	4.7400	4.8600	4.7350	4.8400	+1.044%	879,692	-16.942%
2026-07-08	4.9650	4.9650	4.6700	4.7900	-3.427%	1,245,608	-16.075%
2026-07-07	5.1500	5.1700	4.8700	4.9600	-2.170%	1,287,922	-18.952%
2026-07-06	5.3100	5.3200	4.9700	5.0700	-4.699%	1,245,222	-20.710%
2026-07-02	5.4500	5.4500	5.0100	5.3200	-6.503%	1,509,415	-24.436%
2026-07-01	5.4400	5.7900	5.4400	5.6900	+5.176%	980,750	-29.350%
2026-06-30	5.5600	5.5900	5.3700	5.4100	-2.698%	973,244	-25.693%
2026-06-29	5.5700	5.5900	5.3600	5.5600	+0.542%	1,362,321	-27.698%
2026-06-26	5.1900	5.5900	5.1750	5.5300	+7.379%	3,253,639	-27.306%
2026-06-25	5.2100	5.3050	5.0200	5.1500	-1.341%	1,161,128	-21.942%
2026-06-24	4.8900	5.3399	4.8800	5.2200	+9.664%	1,751,816	-22.989%
2026-06-23	4.6100	4.7900	4.5900	4.7600	+5.310%	1,707,522	-15.546%
2026-06-22	4.6900	4.8100	4.5050	4.5200	-3.625%	1,506,402	-11.062%
2026-06-18	4.7800	4.8600	4.6650	4.6900	+0.428%	3,518,219	-14.286%
2026-06-17	4.8900	4.9900	4.6500	4.6700	-5.081%	1,558,596	-13.919%
2026-06-16	4.7700	5.0100	4.7631	4.9200	+3.797%	1,670,799	-18.293%
2026-06-15	4.6900	4.9660	4.6300	4.7400	+2.376%	1,158,701	-15.190%
2026-06-12	4.7300	4.8300	4.5850	4.6300	-1.279%	841,437	-13.175%
2026-06-11	4.7000	4.7600	4.5650	4.6900	-0.213%	993,522	-14.286%
2026-06-10	4.8500	4.9500	4.7000	4.7000	-2.893%	981,997	-14.468%
2026-06-09	4.6700	4.9700	4.6700	4.8400	+2.326%	1,072,190	-16.942%
2026-06-08	4.7000	4.9450	4.6700	4.7300	-0.421%	1,163,290	-15.011%
2026-06-05	4.7500	4.8800	4.6900	4.7500	-0.628%	997,490	-15.368%
2026-06-04	4.6050	4.8100	4.6050	4.7800	+4.367%	1,109,228	-15.900%
2026-06-03	4.7400	4.7500	4.5000	4.5800	-4.782%	1,070,185	-12.227%
2026-06-02	4.7200	4.9500	4.6300	4.8100	+0.839%	1,136,825	-16.424%
2026-06-01	4.8100	4.9600	4.6900	4.7700	-3.049%	1,237,522	-15.723%
2026-05-29	4.8600	4.9900	4.8200	4.9200	+0.820%	2,092,522	-18.293%
2026-05-28	4.6800	5.0100	4.6600	4.8800	+2.954%	1,689,581	-17.623%
2026-05-27	4.8100	5.0700	4.6350	4.7400	-1.455%	1,814,524	-15.190%
2026-05-26	5.0500	5.1300	4.8100	4.8100	-4.752%	1,114,051	-16.424%
2026-05-22	5.0100	5.1300	4.9750	5.0500	-0.198%	819,450	-20.396%
2026-05-21	4.8300	5.0800	4.7000	5.0600	+3.055%	1,173,392	-20.553%
2026-05-20	4.6700	4.9550	4.5800	4.9100	+4.025%	1,741,466	-18.126%
2026-05-19	4.7100	4.8350	4.5900	4.7200	-0.211%	1,038,444	-14.831%
2026-05-18	4.7100	5.0550	4.7100	4.7300	-0.421%	1,280,188	-15.011%
2026-05-15	4.8700	4.9600	4.6800	4.7500	-3.455%	1,769,456	-15.368%
2026-05-14	5.0000	5.1200	4.8307	4.9200	-1.894%	1,966,107	-18.293%
2026-05-13	5.4800	5.5500	5.0100	5.0150	-3.835%	1,383,879	-19.840%
2026-05-12	5.9300	5.9500	5.2100	5.2150	-13.659%	1,566,777	-22.915%
2026-05-11	6.5500	6.9200	6.0150	6.0400	-8.485%	1,883,602	-33.444%
2026-05-08	7.0600	7.0600	6.3000	6.6000	+540.777%	1,327,003	-39.091%
2005-07-07	1.0000	1.0300	1.0000	1.0300	+0.980%	62,900	+290.291%
2005-07-06	0.9900	1.0200	0.9900	1.0200	+3.030%	33,600	+294.118%
2005-07-05	0.9800	1.0000	0.9800	0.9900	0.000%	3,342	+306.061%
2005-07-01	1.0000	1.0300	0.9800	0.9900	0.000%	54,695	+306.061%
2005-06-30	0.9900	0.9920	0.9900	0.9900	0.000%	5,740	+306.061%
2005-06-29	0.9900	0.9910	0.9900	0.9900	-0.302%	22,769	+306.061%
2005-06-28	0.9800	1.0100	0.9800	0.9930	+1.327%	10,808	+304.834%
2005-06-27	0.9900	1.0100	0.9800	0.9800	-1.010%	14,000	+310.204%
2005-06-24	0.9800	1.0100	0.9800	0.9900	0.000%	35,127	+306.061%
2005-06-23	0.9900	0.9900	0.9800	0.9900	-0.202%	64,137	+306.061%
2005-06-22	1.0000	1.0000	0.9900	0.9920	-0.800%	70,501	+305.242%
2005-06-21	1.0000	1.0000	0.9910	1.0000	+0.908%	34,000	+302.000%
2005-06-20	0.9900	1.0000	0.9900	0.9910	-2.748%	59,990	+305.651%
2005-06-17	1.0300	1.0300	1.0000	1.0190	-0.098%	18,855	+294.504%
2005-06-16	1.0100	1.0200	1.0000	1.0200	0.000%	76,727	+294.118%
2005-06-15	1.0000	1.0200	1.0000	1.0200	+2.000%	9,101	+294.118%
2005-06-14	1.0400	1.0400	0.9900	1.0000	0.000%	192,278	+302.000%
2005-06-13	1.0400	1.0400	0.9900	1.0000	+1.010%	52,408	+302.000%
2005-06-10	0.9900	1.0000	0.9800	0.9900	0.000%	337,702	+306.061%
2005-06-09	0.9600	1.0000	0.9600	0.9900	+1.020%	202,108	+306.061%
2005-06-08	0.9500	0.9900	0.9500	0.9800	+2.083%	101,300	+310.204%
2005-06-07	0.9800	0.9900	0.9600	0.9600	-3.030%	59,730	+318.750%
2005-06-06	1.0000	1.0400	0.9900	0.9900	-0.402%	43,350	+306.061%
2005-06-03	0.9800	1.0400	0.9800	0.9940	+3.542%	113,970	+304.427%
2005-06-02	0.9500	0.9700	0.9400	0.9600	+1.053%	575,750	+318.750%
2005-06-01	0.9400	0.9600	0.9400	0.9500	+1.064%	80,940	+323.158%
2005-05-31	0.9500	0.9600	0.9400	0.9400	0.000%	47,372	+327.660%
2005-05-27	0.9400	0.9700	0.9400	0.9400	0.000%	199,808	+327.660%
2005-05-26	0.9500	0.9600	0.9400	0.9400	-0.106%	156,175	+327.660%
2005-05-25	0.9600	0.9700	0.9400	0.9410	-2.990%	428,275	+327.205%
2005-05-24	0.9400	0.9700	0.9400	0.9700	+3.191%	27,700	+314.433%
2005-05-23	0.9300	0.9600	0.9300	0.9400	-1.053%	136,000	+327.660%
2005-05-20	0.9500	0.9500	0.9400	0.9500	+1.064%	74,870	+323.158%
2005-05-19	0.9400	0.9420	0.9200	0.9400	0.000%	182,676	+327.660%
2005-05-18	0.9400	0.9500	0.9300	0.9400	+0.858%	157,607	+327.660%
2005-05-17	0.9300	0.9340	0.9300	0.9320	+0.215%	86,042	+331.330%
2005-05-16	0.9300	0.9400	0.9300	0.9300	+1.087%	20,800	+332.258%
2005-05-13	0.9400	0.9500	0.9200	0.9200	-3.158%	50,400	+336.957%
2005-05-12	0.9200	1.0000	0.9200	0.9500	+1.064%	228,977	+323.158%
2005-05-11	0.9200	0.9400	0.9100	0.9400	+2.174%	220,272	+327.660%
2005-05-10	0.9100	0.9200	0.9100	0.9200	+1.099%	342,150	+336.957%
2005-05-09	0.9100	0.9100	0.9050	0.9100	0.000%	4,400	+341.758%
2005-05-06	0.9000	0.9100	0.9000	0.9100	+1.111%	152,120	+341.758%
2005-05-05	0.9000	0.9000	0.9000	0.9000	-1.099%	68,275	+346.667%
2005-05-04	0.9100	0.9200	0.9000	0.9100	+1.111%	315,423	+341.758%
2005-05-03	0.9100	0.9200	0.9000	0.9000	0.000%	82,972	+346.667%
2005-05-02	0.9100	0.9200	0.8900	0.9000	-2.174%	283,839	+346.667%
2005-04-29	0.9200	0.9200	0.9100	0.9200	+1.099%	47,380	+336.957%
2005-04-28	0.8900	0.9100	0.8900	0.9100	+1.111%	145,375	+341.758%
2005-04-27	0.9000	0.9100	0.8900	0.9000	0.000%	106,000	+346.667%
2005-04-26	0.9100	0.9100	0.9000	0.9000	-1.099%	130,376	+346.667%
2005-04-25	0.9100	0.9200	0.8900	0.9100	+1.111%	109,687	+341.758%
2005-04-22	0.9100	0.9300	0.9000	0.9000	-1.099%	27,967	+346.667%
2005-04-21	0.9100	0.9100	0.9000	0.9100	+1.111%	12,100	+341.758%
2005-04-20	0.9100	0.9150	0.8900	0.9000	-2.174%	151,202	+346.667%
2005-04-19	0.9200	0.9200	0.8800	0.9200	+1.099%	152,795	+336.957%
2005-04-18	0.9200	0.9200	0.9000	0.9100	-2.151%	67,001	+341.758%
2005-04-15	0.9300	0.9300	0.9100	0.9300	0.000%	129,800	+332.258%
2005-04-14	0.9300	0.9300	0.9100	0.9300	+1.087%	95,113	+332.258%
2005-04-13	0.9300	0.9300	0.9100	0.9200	0.000%	17,650	+336.957%
2005-04-12	0.9200	0.9300	0.8300	0.9200	0.000%	126,119	+336.957%
2005-04-11	0.9200	0.9300	0.9200	0.9200	0.000%	169,172	+336.957%
2005-04-08	0.9100	0.9300	0.9100	0.9200	0.000%	50,398	+336.957%
2005-04-07	0.9200	0.9200	0.9100	0.9200	+1.099%	44,133	+336.957%
2005-04-06	0.9100	0.9300	0.9100	0.9100	0.000%	99,208	+341.758%
2005-04-05	0.9100	0.9300	0.9100	0.9100	0.000%	5,965	+341.758%
2005-04-04	0.9200	0.9300	0.9000	0.9100	+1.111%	23,142	+341.758%
2005-04-01	0.8900	0.9200	0.8900	0.9000	+1.124%	223,617	+346.667%
2005-03-31	0.8900	0.9000	0.8900	0.8900	0.000%	69,323	+351.685%
2005-03-30	0.8900	0.9000	0.8900	0.8900	+1.136%	37,687	+351.685%
2005-03-29	0.8900	0.9000	0.8800	0.8800	-3.297%	15,976	+356.818%
2005-03-28	0.9100	0.9200	0.8800	0.9100	0.000%	49,455	+341.758%
2005-03-24	0.8600	0.9300	0.8600	0.9100	+4.598%	168,694	+341.758%
2005-03-23	0.8600	0.8700	0.8500	0.8700	0.000%	55,334	+362.069%
2005-03-22	0.8700	0.8700	0.8500	0.8700	+3.448%	26,608	+362.069%
2005-03-21	0.8600	0.8700	0.8300	0.8410	-1.059%	61,551	+378.002%
2005-03-18	0.8300	0.8600	0.8300	0.8500	+4.938%	192,018	+372.941%
2005-03-17	0.8100	0.8100	0.8100	0.8100	0.000%	21,300	+396.296%
2005-03-16	0.8300	0.8300	0.8100	0.8100	-3.571%	23,954	+396.296%
2005-03-15	0.8300	0.8400	0.8100	0.8400	+1.205%	26,899	+378.571%
2005-03-14	0.8300	0.8800	0.8200	0.8300	0.000%	62,913	+384.337%
2005-03-11	0.8500	0.8600	0.8300	0.8300	-2.353%	37,240	+384.337%
2005-03-10	0.8600	0.8600	0.8500	0.8500	-1.163%	45,523	+372.941%
2005-03-09	0.8500	0.8600	0.8400	0.8600	+1.176%	47,900	+367.442%
2005-03-08	0.8500	0.8800	0.8500	0.8500	+1.190%	247,195	+372.941%
2005-03-07	0.8300	0.8660	0.8100	0.8400	+2.439%	172,468	+378.571%
2005-03-04	0.8500	0.8500	0.8100	0.8200	0.000%	148,790	+390.244%
2005-03-03	0.8400	0.8600	0.8100	0.8200	0.000%	70,950	+390.244%
2005-03-02	0.8100	0.8300	0.8100	0.8200	0.000%	31,764	+390.244%
2005-03-01	0.8600	0.8600	0.8100	0.8200	-3.529%	52,415	+390.244%
2005-02-28	0.8300	0.8500	0.8000	0.8500	+1.190%	897,915	+372.941%
2005-02-25	0.8100	0.8500	0.7900	0.8400	+5.000%	442,792	+378.571%
2005-02-24	0.8100	0.8100	0.7700	0.8000	-1.235%	303,875	+402.500%
2005-02-23	0.8400	0.8600	0.7900	0.8100	-3.571%	379,820	+396.296%
2005-02-22	0.7600	0.9300	0.7600	0.8400	+16.667%	848,593	+378.571%
2005-02-18	0.7300	0.7300	0.7000	0.7200	+2.857%	6,959	+458.333%
2005-02-17	0.6800	0.7200	0.6800	0.7000	-1.408%	19,799	+474.286%
2005-02-16	0.7000	0.7300	0.6900	0.7100	-5.333%	45,054	+466.197%
2005-02-15	0.7300	0.7500	0.7000	0.7500	0.000%	32,950	+436.000%
2005-02-14	0.7100	0.7500	0.6800	0.7500	+5.634%	26,997	+436.000%
2005-02-11	0.7100	0.7100	0.6900	0.7100	0.000%	9,299	+466.197%
2005-02-10	0.6910	0.7200	0.6700	0.7100	+4.412%	26,651	+466.197%
2005-02-09	0.7000	0.7300	0.6800	0.6800	-2.857%	25,291	+491.176%
2005-02-08	0.7300	0.7400	0.6600	0.7000	-4.110%	28,320	+474.286%
2005-02-07	0.7200	0.7300	0.6800	0.7300	0.000%	29,698	+450.685%
2005-02-04	0.7100	0.7300	0.6600	0.7300	0.000%	174,718	+450.685%
2005-02-03	0.7500	0.7500	0.6800	0.7300	-2.667%	472,133	+450.685%
2005-02-02	0.7400	0.7600	0.7200	0.7500	+1.351%	127,950	+436.000%
2005-02-01	0.7600	0.7700	0.7300	0.7400	-2.632%	57,094	+443.243%
2005-01-31	0.7800	0.7800	0.7600	0.7600	-1.299%	22,000	+428.947%
2005-01-28	0.7600	0.7900	0.7600	0.7700	0.000%	6,086	+422.078%
2005-01-27	0.8000	0.8000	0.7700	0.7700	-1.282%	49,747	+422.078%
2005-01-26	0.7600	0.7900	0.7500	0.7800	0.000%	29,079	+415.385%
2005-01-25	0.7700	0.8000	0.7700	0.7800	-3.704%	55,900	+415.385%
2005-01-24	0.8300	0.8300	0.7600	0.8100	-1.220%	65,901	+396.296%
2005-01-21	0.8400	0.8500	0.7800	0.8200	-1.205%	69,450	+390.244%
2005-01-20	0.8600	0.8800	0.8300	0.8300	-3.488%	128,485	+384.337%
2005-01-19	0.8600	0.9000	0.8600	0.8600	-3.479%	41,204	+367.442%
2005-01-18	0.9500	0.9500	0.8100	0.8910	-6.211%	145,306	+351.178%
2005-01-14	0.9300	0.9600	0.9100	0.9500	+5.556%	54,731	+323.158%
2005-01-13	0.9000	0.9010	0.8800	0.9000	-2.174%	4,700	+346.667%
2005-01-12	0.8800	0.9200	0.8800	0.9200	-2.128%	44,886	+336.957%
2005-01-11	0.9000	0.9800	0.9000	0.9400	+0.106%	30,778	+327.660%
2005-01-10	0.8900	0.9390	0.8900	0.9390	+6.705%	25,200	+328.115%
2005-01-07	0.9800	0.9800	0.8600	0.8800	-7.368%	26,600	+356.818%
2005-01-06	0.9800	0.9900	0.9230	0.9500	-1.042%	20,891	+323.158%
2005-01-05	1.0000	1.0100	0.9400	0.9600	+1.053%	94,200	+318.750%
2005-01-04	0.9700	1.0000	0.9500	0.9500	-1.042%	35,911	+323.158%
2005-01-03	0.9700	0.9700	0.9500	0.9600	0.000%	7,393	+318.750%
2004-12-31	0.9400	0.9700	0.9100	0.9600	+2.128%	44,961	+318.750%
2004-12-30	0.9600	0.9600	0.9110	0.9400	-2.083%	41,500	+327.660%
2004-12-29	0.9500	0.9600	0.9000	0.9600	+1.053%	20,639	+318.750%
2004-12-28	0.9500	0.9500	0.9000	0.9500	+2.151%	30,900	+323.158%
2004-12-27	0.9500	0.9580	0.9300	0.9300	-2.105%	9,975	+332.258%
2004-12-23	1.0200	1.0200	0.8900	0.9500	+1.064%	54,158	+323.158%
2004-12-22	1.0000	1.0200	0.9400	0.9400	-6.000%	26,150	+327.660%
2004-12-21	1.0000	1.0500	0.9200	1.0000	+1.112%	37,524	+302.000%
2004-12-20	1.0000	1.0000	0.9500	0.9890	-1.100%	50,524	+306.471%
2004-12-17	1.0000	1.0460	0.9800	1.0000	-1.865%	32,004	+302.000%
2004-12-16	0.9400	1.1000	0.9400	1.0190	+10.761%	100,551	+294.504%
2004-12-15	0.8900	0.9500	0.8900	0.9200	+1.099%	15,696	+336.957%
2004-12-14	0.9100	0.9400	0.9100	0.9100	-1.087%	63,388	+341.758%
2004-12-13	0.9020	0.9300	0.8800	0.9200	+0.109%	51,280	+336.957%
2004-12-10	0.8900	0.9200	0.8900	0.9190	+0.989%	32,163	+337.432%
2004-12-09	0.9300	0.9300	0.9000	0.9100	-4.211%	15,400	+341.758%
2004-12-08	0.9000	0.9500	0.9000	0.9500	+4.396%	41,884	+323.158%
2004-12-07	0.9000	0.9300	0.8900	0.9100	-2.151%	16,750	+341.758%
2004-12-06	0.8700	0.9300	0.8700	0.9300	+2.198%	9,550	+332.258%
2004-12-03	0.9000	0.9300	0.8500	0.9100	+2.247%	37,502	+341.758%
2004-12-02	0.8600	0.8900	0.8600	0.8900	+2.299%	8,000	+351.685%
2004-12-01	0.9100	0.9100	0.8700	0.8700	-6.452%	11,201	+362.069%
2004-11-30	0.8500	0.9500	0.8500	0.9300	+8.140%	33,020	+332.258%
2004-11-29	0.8600	0.8800	0.8600	0.8600	-6.522%	24,096	+367.442%
2004-11-26	0.9200	0.9200	0.8600	0.9200	+3.371%	4,100	+336.957%
2004-11-24	0.8500	0.8900	0.8500	0.8900	+3.488%	24,006	+351.685%
2004-11-23	0.8500	0.8600	0.8500	0.8600	+1.058%	7,650	+367.442%
2004-11-22	0.7500	0.8590	0.7500	0.8510	+0.118%	31,432	+372.385%
2004-11-19	0.8200	0.8700	0.8200	0.8500	+3.532%	54,573	+372.941%
2004-11-18	0.8110	0.8500	0.7900	0.8210	-3.412%	45,510	+389.647%
2004-11-17	0.8200	0.8500	0.8100	0.8500	+2.410%	31,000	+372.941%
2004-11-16	0.5900	0.8900	0.5900	0.8300	-2.353%	66,149	+384.337%
2004-11-15	0.8200	0.8800	0.8200	0.8500	0.000%	45,783	+372.941%
2004-11-12	0.8700	0.8700	0.8100	0.8500	-2.299%	33,451	+372.941%
2004-11-11	0.8410	0.8800	0.8000	0.8700	+2.353%	13,953	+362.069%
2004-11-10	0.8600	0.8610	0.8400	0.8500	-2.299%	6,200	+372.941%
2004-11-09	0.8600	0.8700	0.8500	0.8700	+1.163%	50,235	+362.069%
2004-11-08	0.8300	0.8800	0.8200	0.8600	-3.371%	20,940	+367.442%
2004-11-05	0.8800	0.8900	0.8500	0.8900	+2.299%	44,247	+351.685%
2004-11-04	0.9000	0.9000	0.8600	0.8700	+1.163%	19,924	+362.069%
2004-11-03	0.9300	0.9300	0.8000	0.8600	-2.273%	95,647	+367.442%
2004-11-02	0.8700	0.9000	0.8600	0.8800	+3.529%	11,400	+356.818%
2004-11-01	0.8400	0.8660	0.8300	0.8500	-2.299%	37,835	+372.941%
2004-10-29	0.9300	0.9300	0.8700	0.8700	0.000%	26,830	+362.069%
2004-10-28	0.9300	0.9500	0.8700	0.8700	-1.136%	11,885	+362.069%
2004-10-27	0.8700	0.9200	0.8700	0.8800	+2.326%	20,100	+356.818%
2004-10-26	0.8600	0.9100	0.8600	0.8600	0.000%	20,168	+367.442%
2004-10-25	0.8700	0.9210	0.8500	0.8600	-6.522%	35,980	+367.442%
2004-10-22	0.9000	0.9200	0.9000	0.9200	+2.222%	9,700	+336.957%
2004-10-21	0.8700	0.9200	0.8700	0.9000	-3.122%	6,563	+346.667%
2004-10-20	0.8900	0.9400	0.8900	0.9290	+5.568%	1,875	+332.723%
2004-10-19	0.9000	0.9100	0.8600	0.8800	-6.383%	16,237	+356.818%
2004-10-18	0.8400	0.9400	0.8400	0.9400	+9.302%	14,575	+327.660%
2004-10-15	0.8800	0.8800	0.8600	0.8600	-2.273%	3,300	+367.442%
2004-10-14	0.8800	0.8800	0.8700	0.8800	-4.348%	14,275	+356.818%
2004-10-13	0.9110	0.9200	0.9100	0.9200	+1.099%	3,000	+336.957%
2004-10-12	0.9100	0.9100	0.9100	0.9100	-1.087%	100	+341.758%
2004-10-11	0.8900	0.9200	0.8900	0.9200	+1.099%	18,875	+336.957%
2004-10-08	0.8500	0.9200	0.8500	0.9100	+3.409%	47,590	+341.758%
2004-10-07	0.8700	0.8800	0.8600	0.8800	-3.297%	35,000	+356.818%
2004-10-06	0.8500	0.9100	0.8500	0.9100	0.000%	39,191	+341.758%
2004-10-05	0.8700	0.9200	0.8700	0.9100	0.000%	59,800	+341.758%
2004-10-04	0.9100	0.9500	0.9100	0.9100	-2.151%	30,969	+341.758%
2004-10-01	0.9300	0.9400	0.8900	0.9300	0.000%	40,310	+332.258%
2004-09-30	0.9300	0.9800	0.9200	0.9300	-1.064%	34,204	+332.258%
2004-09-29	0.9410	0.9600	0.9400	0.9400	-4.082%	6,600	+327.660%
2004-09-28	0.9400	0.9800	0.9300	0.9800	+0.927%	22,715	+310.204%
2004-09-27	0.9800	1.0200	0.9700	0.9710	-1.919%	6,100	+314.006%
2004-09-24	1.0000	1.0300	0.9600	0.9900	+2.062%	51,681	+306.061%
2004-09-23	0.9600	0.9800	0.9600	0.9700	+0.937%	44,650	+314.433%
2004-09-22	1.0000	1.0000	0.9600	0.9610	+0.104%	4,005	+318.314%
2004-09-21	1.0200	1.0200	0.9500	0.9600	-5.882%	29,638	+318.750%
2004-09-20	0.9300	1.0300	0.9300	1.0200	+7.368%	104,032	+294.118%
2004-09-17	0.9100	0.9500	0.9100	0.9500	+1.064%	21,825	+323.158%
2004-09-16	0.8900	0.9500	0.8900	0.9400	0.000%	7,400	+327.660%
2004-09-15	0.9200	0.9400	0.9000	0.9400	+2.174%	9,000	+327.660%
2004-09-14	0.9800	1.0000	0.9200	0.9200	0.000%	62,642	+336.957%
2004-09-13	0.8900	0.9600	0.8900	0.9200	-3.158%	11,661	+336.957%
2004-09-10	0.9300	0.9500	0.9000	0.9500	+2.151%	59,620	+323.158%
2004-09-09	1.0300	1.0300	0.9000	0.9300	-7.000%	40,421	+332.258%
2004-09-08	1.0000	1.0100	0.9700	1.0000	0.000%	35,236	+302.000%
2004-09-07	1.0100	1.0410	1.0000	1.0000	-5.660%	42,861	+302.000%
2004-09-03	1.0000	1.0700	1.0000	1.0600	-2.752%	8,330	+279.245%
2004-09-02	1.0900	1.1200	1.0900	1.0900	-1.802%	12,244	+268.807%
2004-09-01	1.1400	1.1400	1.0500	1.1100	+0.909%	28,400	+262.162%
2004-08-31	1.0500	1.1200	1.0500	1.1000	+0.917%	6,400	+265.455%
2004-08-30	1.0800	1.1100	1.0800	1.0900	0.000%	3,251	+268.807%
2004-08-27	1.0500	1.0900	1.0500	1.0900	+0.926%	7,781	+268.807%
2004-08-26	1.0600	1.0800	1.0400	1.0800	-1.818%	24,011	+272.222%
2004-08-25	1.1000	1.1000	1.0600	1.1000	+3.774%	16,338	+265.455%
2004-08-24	1.0400	1.0800	1.0300	1.0600	-0.935%	23,473	+279.245%
2004-08-23	1.0200	1.0700	1.0100	1.0700	+0.943%	30,030	+275.701%
2004-08-20	1.0700	1.0700	1.0400	1.0600	-0.935%	35,720	+279.245%
2004-08-19	1.0200	1.0800	1.0200	1.0700	+0.943%	17,102	+275.701%
2004-08-18	1.0500	1.0600	1.0200	1.0600	-0.935%	39,410	+279.245%
2004-08-17	1.1400	1.1400	1.0500	1.0700	-4.464%	86,684	+275.701%
2004-08-16	1.1000	1.1690	1.0600	1.1200	+1.818%	10,655	+258.929%
2004-08-13	1.0400	1.1000	1.0400	1.1000	+3.774%	74,622	+265.455%
2004-08-12	1.0500	1.1210	1.0200	1.0600	-6.195%	32,600	+279.245%
2004-08-11	1.1500	1.1500	1.0500	1.1300	+4.630%	34,894	+255.752%
2004-08-10	1.0800	1.1300	0.9800	1.0800	+2.857%	31,799	+272.222%
2004-08-09	1.0200	1.0500	1.0000	1.0500	+0.962%	17,800	+282.857%
2004-08-06	1.0900	1.0900	1.0200	1.0400	-1.887%	55,170	+286.538%
2004-08-05	1.0800	1.0800	1.0500	1.0600	0.000%	7,005	+279.245%
2004-08-04	1.0800	1.0800	1.0500	1.0600	+2.913%	19,419	+279.245%
2004-08-03	1.0700	1.0700	1.0000	1.0300	+0.980%	64,520	+290.291%
2004-08-02	1.0300	1.0600	0.9500	1.0200	+2.000%	105,305	+294.118%
2004-07-30	1.1300	1.1400	0.9100	1.0000	-14.530%	140,400	+302.000%
2004-07-29	1.1900	1.1900	1.0700	1.1700	+2.632%	23,756	+243.590%
2004-07-28	1.0700	1.1400	1.0500	1.1400	+3.636%	21,379	+252.632%
2004-07-27	1.0700	1.2200	1.0500	1.1000	-7.563%	56,798	+265.455%
2004-07-26	1.0500	1.1900	1.0400	1.1900	+10.185%	16,000	+237.815%
2004-07-23	1.1000	1.1500	1.0500	1.0800	-7.692%	19,632	+272.222%
2004-07-22	1.1500	1.1900	1.1400	1.1700	+0.862%	4,700	+243.590%
2004-07-21	1.1800	1.1900	1.1500	1.1600	+0.870%	18,100	+246.552%
2004-07-20	1.1520	1.1900	1.1500	1.1500	0.000%	17,178	+249.565%
2004-07-19	1.1400	1.2400	1.1400	1.1500	-3.361%	15,071	+249.565%
2004-07-16	1.2000	1.2200	1.1900	1.1900	+0.084%	17,712	+237.815%
2004-07-15	1.1700	1.1900	1.1500	1.1890	+5.221%	25,363	+238.099%
2004-07-14	1.1000	1.1300	1.0100	1.1300	+7.619%	77,191	+255.752%
2004-07-13	1.0700	1.1200	1.0100	1.0500	-4.545%	63,456	+282.857%
2004-07-12	1.1200	1.1300	1.0000	1.1000	-5.172%	186,650	+265.455%
2004-07-09	1.1400	1.2500	1.1400	1.1600	-1.695%	61,865	+246.552%
2004-07-08	1.2200	1.2200	1.1400	1.1800	-3.279%	28,894	+240.678%
2004-07-07	1.2100	1.2700	1.2100	1.2200	-1.613%	85,942	+229.508%
2004-07-06	1.2500	1.2600	1.2210	1.2400	-0.800%	14,174	+224.194%
2004-07-02	1.2400	1.2900	1.2400	1.2500	-0.794%	41,478	+221.600%
2004-07-01	1.3000	1.3300	1.2500	1.2600	-5.970%	41,880	+219.048%
2004-06-30	1.2500	1.3400	1.2500	1.3400	+3.077%	6,400	+200.000%
2004-06-29	1.3000	1.3300	1.2900	1.3000	-2.622%	35,607	+209.231%
2004-06-28	1.3400	1.3900	1.3100	1.3350	-2.555%	49,287	+201.124%
2004-06-25	1.3600	1.3700	1.3100	1.3700	+2.239%	3,050	+193.431%
2004-06-24	1.3200	1.3900	1.3200	1.3400	-1.760%	15,900	+200.000%
2004-06-23	1.4000	1.4000	1.3100	1.3640	-2.571%	9,844	+194.721%
2004-06-22	1.3500	1.4100	1.3500	1.4000	+2.941%	3,906	+187.143%
2004-06-21	1.5000	1.5000	1.2600	1.3600	-6.207%	49,264	+195.588%
2004-06-18	1.6000	1.6000	1.4200	1.4500	-0.685%	15,808	+177.241%
2004-06-17	1.4800	1.5300	1.4600	1.4600	+1.389%	6,775	+175.342%
2004-06-16	1.6000	1.6000	1.4400	1.4400	-4.636%	5,996	+179.167%
2004-06-15	1.6400	1.6400	1.5100	1.5100	-5.031%	21,765	+166.225%
2004-06-14	1.6100	1.6100	1.5500	1.5900	-3.636%	5,000	+152.830%
2004-06-10	1.5900	1.6500	1.5200	1.6500	+3.125%	27,583	+143.636%
2004-06-09	1.6000	1.6000	1.5200	1.6000	+1.266%	8,660	+151.250%
2004-06-08	1.5500	1.6190	1.5500	1.5800	-0.629%	19,822	+154.430%
2004-06-07	1.6000	1.6000	1.5500	1.5900	+2.581%	10,847	+152.830%
2004-06-04	1.6000	1.6010	1.5400	1.5500	+1.307%	31,380	+159.355%
2004-06-03	1.5200	1.6000	1.4800	1.5300	-6.707%	25,941	+162.745%
2004-06-02	1.6100	1.6400	1.5800	1.6400	-0.606%	31,142	+145.122%
2004-06-01	1.6700	1.6700	1.6500	1.6500	+1.227%	7,720	+143.636%
2004-05-28	1.6300	1.6500	1.6300	1.6300	+2.516%	8,715	+146.626%
2004-05-27	1.5600	1.6400	1.5600	1.5900	+0.569%	17,985	+152.830%
2004-05-26	1.6200	1.6200	1.5500	1.5810	-1.801%	33,150	+154.269%
2004-05-25	1.5900	1.6400	1.5300	1.6100	0.000%	15,450	+149.689%
2004-05-24	1.6000	1.7000	1.6000	1.6100	+0.625%	31,896	+149.689%
2004-05-21	1.6000	1.6600	1.5900	1.6000	-0.621%	40,450	+151.250%
2004-05-20	1.5800	1.6500	1.5700	1.6100	-2.424%	53,538	+149.689%
2004-05-19	1.6300	1.7000	1.5700	1.6500	+1.227%	65,469	+143.636%
2004-05-18	1.4200	1.6300	1.4200	1.6300	+13.986%	135,075	+146.626%
2004-05-17	1.2400	1.4300	1.2300	1.4300	+11.632%	90,081	+181.119%
2004-05-14	1.0600	1.3100	1.0600	1.2810	+0.866%	61,987	+213.817%
2004-05-13	1.2010	1.2700	1.1900	1.2700	+3.758%	22,750	+216.535%
2004-05-12	1.2700	1.2700	1.1700	1.2240	+0.328%	62,421	+228.431%
2004-05-11	1.1500	1.2700	1.1500	1.2200	+2.521%	24,900	+229.508%
2004-05-10	1.2000	1.2200	1.1100	1.1900	-3.252%	40,429	+237.815%
2004-05-07	1.2500	1.2700	1.2200	1.2300	0.000%	61,100	+226.829%
2004-05-06	1.2500	1.2600	1.2100	1.2300	-6.107%	82,675	+226.829%
2004-05-05	1.3350	1.3400	1.1700	1.3100	-0.758%	61,910	+206.870%
2004-05-04	1.3500	1.3500	1.2700	1.3200	-1.493%	85,920	+204.545%
2004-05-03	1.2700	1.3700	1.1200	1.3400	+0.752%	140,570	+200.000%
2004-04-30	1.4300	1.5500	1.1000	1.3300	-23.121%	444,999	+202.256%
2004-04-29	1.7200	1.7300	1.6800	1.7300	+1.170%	58,975	+132.370%
2004-04-28	1.8000	1.8000	1.7000	1.7100	-3.390%	124,138	+135.088%
2004-04-27	1.7650	1.7900	1.7100	1.7700	-1.612%	32,800	+127.119%
2004-04-26	1.7500	1.7990	1.7400	1.7990	+0.503%	227,115	+123.457%
2004-04-23	1.7300	1.8000	1.6800	1.7900	+1.762%	63,572	+124.581%
2004-04-22	1.7400	1.8000	1.6900	1.7590	-1.180%	34,715	+128.539%
2004-04-21	1.7500	1.8200	1.7000	1.7800	+2.299%	87,155	+125.843%
2004-04-20	1.7600	1.7900	1.6900	1.7400	-0.571%	152,929	+131.034%
2004-04-19	1.7000	1.7500	1.5600	1.7500	+3.550%	112,546	+129.714%
2004-04-16	1.7000	1.7300	1.6600	1.6900	-0.588%	19,300	+137.870%
2004-04-15	1.7200	1.7500	1.6500	1.7000	-2.857%	44,822	+136.471%
2004-04-14	1.7300	1.7800	1.7100	1.7500	0.000%	89,074	+129.714%
2004-04-13	1.7800	1.8100	1.7200	1.7500	-1.130%	81,651	+129.714%
2004-04-12	1.7000	1.7800	1.6500	1.7700	+6.627%	70,803	+127.119%
2004-04-08	1.6500	1.8500	1.6500	1.6600	+1.840%	193,737	+142.169%
2004-04-07	1.6400	1.6500	1.5800	1.6300	+0.617%	68,160	+146.626%

.dark-mode .Q2KSSH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2KSSH{ color: #333333; background-color: white; border: 2px solid #333333; }AGNTAGNT, Inc. Common Stockstock NASDAQ

AGNT
AGNT, Inc. Common Stock
stock NASDAQ