Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
5.98
-0.21 (-3.39%)
At close: Jul 24, 2026, 4:00 PM EDT
5.94
-0.04 (-0.61%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Agenus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.20 | 6.23 | 5.81 | 5.98 | 5.98 | -3.39% | 1,199,546 |
| Jul 23, 2026 | 5.53 | 6.23 | 5.46 | 6.19 | 6.19 | 11.93% | 2,294,584 |
| Jul 22, 2026 | 5.57 | 5.89 | 5.50 | 5.53 | 5.53 | -0.90% | 1,694,985 |
| Jul 21, 2026 | 5.00 | 5.90 | 4.99 | 5.58 | 5.58 | 12.27% | 2,467,201 |
| Jul 20, 2026 | 5.06 | 5.47 | 4.94 | 4.97 | 4.97 | -0.80% | 1,961,922 |
| Jul 17, 2026 | 4.91 | 5.14 | 4.78 | 5.01 | 5.01 | 0.20% | 1,717,712 |
| Jul 16, 2026 | 5.00 | 5.28 | 4.67 | 5.00 | 5.00 | -0.20% | 2,688,008 |
| Jul 15, 2026 | 5.19 | 5.19 | 4.66 | 5.01 | 5.01 | -1.38% | 4,463,417 |
| Jul 14, 2026 | 6.12 | 6.28 | 4.99 | 5.08 | 5.08 | -16.99% | 11,052,346 |
| Jul 13, 2026 | 5.42 | 8.70 | 4.91 | 6.12 | 6.12 | 82.69% | 174,011,020 |
| Jul 10, 2026 | 3.24 | 3.39 | 3.10 | 3.35 | 3.35 | 3.40% | 833,400 |
| Jul 9, 2026 | 3.25 | 3.35 | 3.19 | 3.24 | 3.24 | -0.31% | 654,170 |
| Jul 8, 2026 | 3.47 | 3.63 | 3.25 | 3.25 | 3.25 | -7.14% | 797,540 |
| Jul 7, 2026 | 3.36 | 3.58 | 3.25 | 3.50 | 3.50 | 2.64% | 1,164,347 |
| Jul 6, 2026 | 3.50 | 3.55 | 3.41 | 3.41 | 3.41 | -2.29% | 548,115 |
| Jul 2, 2026 | 3.40 | 3.52 | 3.37 | 3.49 | 3.49 | 2.35% | 680,579 |
| Jul 1, 2026 | 3.06 | 3.43 | 3.06 | 3.41 | 3.41 | 11.44% | 660,413 |
| Jun 30, 2026 | 3.18 | 3.20 | 3.02 | 3.06 | 3.06 | -2.86% | 644,548 |
| Jun 29, 2026 | 3.03 | 3.23 | 2.96 | 3.15 | 3.15 | 3.96% | 947,439 |
| Jun 26, 2026 | 2.88 | 3.10 | 2.87 | 3.03 | 3.03 | 5.21% | 5,006,329 |
| Jun 25, 2026 | 2.97 | 3.05 | 2.85 | 2.88 | 2.88 | -1.37% | 594,632 |
| Jun 24, 2026 | 3.07 | 3.13 | 2.91 | 2.92 | 2.92 | -4.89% | 625,201 |
| Jun 23, 2026 | 2.99 | 3.18 | 2.99 | 3.07 | 3.07 | 0.99% | 438,569 |
| Jun 22, 2026 | 2.99 | 3.10 | 2.98 | 3.04 | 3.04 | 1.33% | 476,300 |
| Jun 18, 2026 | 3.00 | 3.10 | 2.91 | 3.00 | 3.00 | 1.35% | 868,396 |
| Jun 17, 2026 | 3.02 | 3.05 | 2.86 | 2.96 | 2.96 | -0.67% | 724,047 |
| Jun 16, 2026 | 3.26 | 3.39 | 2.97 | 2.98 | 2.98 | -8.31% | 836,459 |
| Jun 15, 2026 | 3.36 | 3.44 | 3.24 | 3.25 | 3.25 | -1.52% | 455,024 |
| Jun 12, 2026 | 3.40 | 3.45 | 3.29 | 3.30 | 3.30 | -2.65% | 505,335 |
| Jun 11, 2026 | 3.09 | 3.42 | 3.04 | 3.39 | 3.39 | 10.42% | 1,214,733 |
| Jun 10, 2026 | 3.11 | 3.17 | 3.06 | 3.07 | 3.07 | -1.29% | 759,000 |
| Jun 9, 2026 | 3.20 | 3.31 | 3.11 | 3.11 | 3.11 | -0.96% | 499,225 |
| Jun 8, 2026 | 3.30 | 3.32 | 3.12 | 3.14 | 3.14 | -2.79% | 367,663 |
| Jun 5, 2026 | 3.38 | 3.38 | 3.19 | 3.23 | 3.23 | -4.86% | 434,606 |
| Jun 4, 2026 | 3.23 | 3.48 | 3.23 | 3.40 | 3.40 | 5.43% | 514,785 |
| Jun 3, 2026 | 3.36 | 3.43 | 3.21 | 3.22 | 3.22 | -4.73% | 467,032 |
| Jun 2, 2026 | 3.44 | 3.52 | 3.36 | 3.38 | 3.38 | -2.87% | 413,049 |
| Jun 1, 2026 | 3.52 | 3.53 | 3.33 | 3.48 | 3.48 | -0.57% | 864,631 |
| May 29, 2026 | 3.41 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 617,262 |
| May 28, 2026 | 3.41 | 3.45 | 3.29 | 3.40 | 3.40 | -0.29% | 670,613 |
| May 27, 2026 | 3.36 | 3.53 | 3.34 | 3.41 | 3.41 | 2.71% | 466,634 |
| May 26, 2026 | 3.14 | 3.42 | 3.14 | 3.32 | 3.32 | 6.75% | 703,044 |
| May 22, 2026 | 3.30 | 3.36 | 3.05 | 3.11 | 3.11 | -1.58% | 901,410 |
| May 21, 2026 | 3.12 | 3.21 | 3.08 | 3.16 | 3.16 | 0.32% | 435,655 |
| May 20, 2026 | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | 1.94% | 471,460 |
| May 19, 2026 | 3.20 | 3.21 | 3.02 | 3.09 | 3.09 | -2.22% | 679,191 |
| May 18, 2026 | 3.56 | 3.56 | 3.07 | 3.16 | 3.16 | -11.73% | 1,042,442 |
| May 15, 2026 | 3.52 | 3.60 | 3.42 | 3.58 | 3.58 | - | 511,890 |
| May 14, 2026 | 3.47 | 3.62 | 3.37 | 3.58 | 3.58 | 3.17% | 434,481 |
| May 13, 2026 | 3.41 | 3.58 | 3.39 | 3.47 | 3.47 | 0.87% | 575,794 |