Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
4.060
+0.010 (0.25%)
Nov 4, 2024, 4:00 PM EST - Market closed
Agenus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.09 | 4.12 | 3.97 | 4.06 | 4.06 | 0.25% | 395,405 |
| Nov 1, 2024 | 4.23 | 4.34 | 4.00 | 4.05 | 4.05 | -3.57% | 423,285 |
| Oct 31, 2024 | 4.39 | 4.45 | 4.20 | 4.20 | 4.20 | -4.33% | 259,558 |
| Oct 30, 2024 | 4.46 | 4.55 | 4.35 | 4.39 | 4.39 | -1.57% | 263,985 |
| Oct 29, 2024 | 4.43 | 4.53 | 4.39 | 4.46 | 4.46 | 1.13% | 273,305 |
| Oct 28, 2024 | 4.43 | 4.51 | 4.36 | 4.41 | 4.41 | 1.38% | 233,212 |
| Oct 25, 2024 | 4.45 | 4.54 | 4.31 | 4.35 | 4.35 | -1.36% | 208,308 |
| Oct 24, 2024 | 4.50 | 4.53 | 4.35 | 4.41 | 4.41 | -1.78% | 161,796 |
| Oct 23, 2024 | 4.49 | 4.54 | 4.38 | 4.49 | 4.49 | - | 222,900 |
| Oct 22, 2024 | 4.44 | 4.53 | 4.30 | 4.49 | 4.49 | -0.22% | 291,210 |
| Oct 21, 2024 | 4.64 | 4.65 | 4.34 | 4.50 | 4.50 | -2.60% | 304,229 |
| Oct 18, 2024 | 4.56 | 4.66 | 4.48 | 4.62 | 4.62 | 1.09% | 407,989 |
| Oct 17, 2024 | 4.68 | 4.78 | 4.53 | 4.57 | 4.57 | -2.35% | 180,512 |
| Oct 16, 2024 | 4.65 | 4.68 | 4.50 | 4.68 | 4.68 | 0.43% | 213,764 |
| Oct 15, 2024 | 4.72 | 4.91 | 4.60 | 4.66 | 4.66 | -1.48% | 294,773 |
| Oct 14, 2024 | 4.52 | 4.74 | 4.42 | 4.73 | 4.73 | 4.42% | 239,740 |
| Oct 11, 2024 | 4.26 | 4.60 | 4.21 | 4.53 | 4.53 | 6.59% | 264,193 |
| Oct 10, 2024 | 4.57 | 4.57 | 4.18 | 4.25 | 4.25 | -8.60% | 526,500 |
| Oct 9, 2024 | 4.52 | 4.69 | 4.47 | 4.65 | 4.65 | 2.20% | 255,433 |
| Oct 8, 2024 | 4.64 | 4.77 | 4.50 | 4.55 | 4.55 | -2.15% | 323,499 |
| Oct 7, 2024 | 4.84 | 4.87 | 4.63 | 4.65 | 4.65 | -4.52% | 202,659 |
| Oct 4, 2024 | 4.68 | 4.89 | 4.59 | 4.87 | 4.87 | 6.80% | 308,499 |
| Oct 3, 2024 | 4.87 | 4.90 | 4.51 | 4.56 | 4.56 | -5.98% | 513,688 |
| Oct 2, 2024 | 5.03 | 5.22 | 4.84 | 4.85 | 4.85 | -4.90% | 510,240 |
| Oct 1, 2024 | 5.44 | 5.47 | 5.06 | 5.10 | 5.10 | -6.93% | 363,269 |
| Sep 30, 2024 | 5.31 | 5.81 | 5.31 | 5.48 | 5.48 | 3.20% | 639,760 |
| Sep 27, 2024 | 5.19 | 5.53 | 5.17 | 5.31 | 5.31 | 2.71% | 420,650 |
| Sep 26, 2024 | 5.03 | 5.24 | 4.97 | 5.17 | 5.17 | 2.78% | 388,610 |
| Sep 25, 2024 | 5.17 | 5.20 | 4.94 | 5.03 | 5.03 | -2.71% | 328,349 |
| Sep 24, 2024 | 5.36 | 5.36 | 5.02 | 5.17 | 5.17 | -2.45% | 528,117 |
| Sep 23, 2024 | 6.17 | 6.17 | 5.29 | 5.30 | 5.30 | -9.25% | 558,906 |
| Sep 20, 2024 | 6.14 | 6.38 | 5.81 | 5.84 | 5.84 | -2.50% | 980,285 |
| Sep 19, 2024 | 6.15 | 6.27 | 5.97 | 5.99 | 5.99 | -0.99% | 254,157 |
| Sep 18, 2024 | 6.23 | 6.49 | 5.87 | 6.05 | 6.05 | -2.89% | 348,854 |
| Sep 17, 2024 | 6.11 | 6.53 | 6.11 | 6.23 | 6.23 | 2.47% | 412,983 |
| Sep 16, 2024 | 6.20 | 6.29 | 6.01 | 6.08 | 6.08 | -2.88% | 273,562 |
| Sep 13, 2024 | 5.94 | 6.31 | 5.91 | 6.26 | 6.26 | 5.56% | 412,736 |
| Sep 12, 2024 | 5.63 | 6.14 | 5.44 | 5.93 | 5.93 | 5.14% | 428,890 |
| Sep 11, 2024 | 5.45 | 5.67 | 5.36 | 5.64 | 5.64 | 3.30% | 238,793 |
| Sep 10, 2024 | 5.14 | 5.48 | 5.03 | 5.46 | 5.46 | 6.43% | 245,716 |
| Sep 9, 2024 | 4.95 | 5.40 | 4.95 | 5.13 | 5.13 | 3.64% | 288,310 |
| Sep 6, 2024 | 4.99 | 5.10 | 4.81 | 4.95 | 4.95 | -1.00% | 204,622 |
| Sep 5, 2024 | 4.87 | 5.06 | 4.81 | 5.00 | 5.00 | 3.09% | 448,397 |
| Sep 4, 2024 | 4.91 | 5.02 | 4.75 | 4.85 | 4.85 | -2.02% | 330,636 |
| Sep 3, 2024 | 5.15 | 5.33 | 4.93 | 4.95 | 4.95 | -3.88% | 415,729 |
| Aug 30, 2024 | 5.03 | 5.19 | 4.99 | 5.15 | 5.15 | 3.21% | 260,191 |
| Aug 29, 2024 | 5.14 | 5.29 | 4.95 | 4.99 | 4.99 | -2.35% | 277,774 |
| Aug 28, 2024 | 5.53 | 5.63 | 5.10 | 5.11 | 5.11 | -9.24% | 404,948 |
| Aug 27, 2024 | 5.79 | 5.96 | 5.48 | 5.63 | 5.63 | -4.09% | 428,740 |
| Aug 26, 2024 | 5.85 | 5.99 | 5.50 | 5.87 | 5.87 | 1.21% | 762,645 |
| Aug 23, 2024 | 5.48 | 6.10 | 5.48 | 5.80 | 5.80 | 6.03% | 609,873 |
| Aug 22, 2024 | 5.18 | 5.67 | 5.11 | 5.47 | 5.47 | 5.39% | 488,445 |
| Aug 21, 2024 | 5.00 | 5.22 | 4.95 | 5.19 | 5.19 | 4.85% | 244,112 |
| Aug 20, 2024 | 5.06 | 5.23 | 4.91 | 4.95 | 4.95 | -2.75% | 273,659 |
| Aug 19, 2024 | 5.25 | 5.42 | 4.94 | 5.09 | 5.09 | -3.60% | 449,826 |
| Aug 16, 2024 | 5.14 | 5.43 | 5.07 | 5.28 | 5.28 | 2.13% | 354,999 |
| Aug 15, 2024 | 4.66 | 5.17 | 4.63 | 5.17 | 5.17 | 12.88% | 569,057 |
| Aug 14, 2024 | 4.71 | 4.82 | 4.41 | 4.58 | 4.58 | -2.76% | 650,486 |
| Aug 13, 2024 | 5.20 | 5.25 | 4.68 | 4.71 | 4.71 | -8.19% | 956,684 |
| Aug 12, 2024 | 5.09 | 5.26 | 4.91 | 5.13 | 5.13 | 0.79% | 406,675 |
| Aug 9, 2024 | 5.16 | 5.27 | 5.02 | 5.09 | 5.09 | -3.60% | 265,879 |
| Aug 8, 2024 | 5.12 | 5.44 | 5.06 | 5.28 | 5.28 | 3.94% | 329,744 |
| Aug 7, 2024 | 5.55 | 5.60 | 5.06 | 5.08 | 5.08 | -6.45% | 523,711 |
| Aug 6, 2024 | 5.30 | 5.75 | 5.17 | 5.43 | 5.43 | 3.63% | 476,946 |
| Aug 5, 2024 | 5.48 | 5.53 | 5.05 | 5.24 | 5.24 | -6.93% | 618,012 |
| Aug 2, 2024 | 5.69 | 6.06 | 5.58 | 5.63 | 5.63 | -5.70% | 661,068 |
| Aug 1, 2024 | 6.07 | 6.15 | 5.87 | 5.97 | 5.97 | -1.16% | 501,862 |
| Jul 31, 2024 | 6.12 | 6.42 | 5.93 | 6.04 | 6.04 | -0.33% | 514,997 |
| Jul 30, 2024 | 6.59 | 6.71 | 6.06 | 6.06 | 6.06 | -6.63% | 514,525 |
| Jul 29, 2024 | 6.57 | 6.92 | 6.43 | 6.49 | 6.49 | -1.07% | 591,967 |
| Jul 26, 2024 | 6.01 | 6.65 | 5.99 | 6.56 | 6.56 | 9.97% | 760,652 |
| Jul 25, 2024 | 6.17 | 6.32 | 5.86 | 5.97 | 5.97 | -2.69% | 739,450 |
| Jul 24, 2024 | 6.86 | 7.13 | 6.12 | 6.13 | 6.13 | -11.29% | 1,076,727 |
| Jul 23, 2024 | 6.79 | 7.34 | 6.71 | 6.91 | 6.91 | 0.88% | 924,274 |
| Jul 22, 2024 | 6.02 | 6.89 | 5.64 | 6.85 | 6.85 | 14.36% | 1,563,083 |
| Jul 19, 2024 | 7.00 | 7.29 | 5.73 | 5.99 | 5.99 | -17.95% | 4,098,340 |
| Jul 18, 2024 | 6.96 | 8.70 | 6.22 | 7.30 | 7.30 | -58.83% | 9,010,179 |
| Jul 17, 2024 | 17.20 | 18.65 | 16.74 | 17.73 | 17.73 | 0.17% | 574,360 |
| Jul 16, 2024 | 15.82 | 18.74 | 15.45 | 17.70 | 17.70 | 13.46% | 1,142,436 |
| Jul 15, 2024 | 15.64 | 15.85 | 14.77 | 15.60 | 15.60 | - | 481,504 |
| Jul 12, 2024 | 15.45 | 15.85 | 14.94 | 15.60 | 15.60 | 1.36% | 564,466 |
| Jul 11, 2024 | 15.57 | 15.99 | 15.32 | 15.39 | 15.39 | 0.59% | 449,539 |
| Jul 10, 2024 | 15.60 | 16.12 | 15.05 | 15.30 | 15.30 | -1.80% | 287,899 |
| Jul 9, 2024 | 15.39 | 15.77 | 15.11 | 15.58 | 15.58 | 0.13% | 356,343 |
| Jul 8, 2024 | 15.35 | 16.09 | 15.10 | 15.56 | 15.56 | 2.84% | 357,077 |
| Jul 5, 2024 | 14.55 | 15.15 | 14.11 | 15.13 | 15.13 | 4.13% | 319,115 |
| Jul 3, 2024 | 14.33 | 14.92 | 14.21 | 14.53 | 14.53 | 1.75% | 241,232 |
| Jul 2, 2024 | 16.57 | 16.59 | 14.20 | 14.28 | 14.28 | -14.44% | 674,637 |
| Jul 1, 2024 | 16.75 | 17.99 | 16.35 | 16.69 | 16.69 | -0.36% | 776,641 |
| Jun 28, 2024 | 14.16 | 16.95 | 14.09 | 16.75 | 16.75 | 18.63% | 1,520,955 |
| Jun 27, 2024 | 14.15 | 14.43 | 13.75 | 14.12 | 14.12 | -0.63% | 288,124 |
| Jun 26, 2024 | 14.90 | 15.14 | 14.17 | 14.21 | 14.21 | -4.44% | 419,282 |
| Jun 25, 2024 | 15.19 | 15.50 | 14.72 | 14.87 | 14.87 | -2.36% | 354,558 |
| Jun 24, 2024 | 14.53 | 15.66 | 14.53 | 15.23 | 15.23 | 4.60% | 533,947 |
| Jun 21, 2024 | 13.57 | 14.68 | 13.33 | 14.56 | 14.56 | 7.30% | 611,806 |
| Jun 20, 2024 | 12.95 | 13.63 | 12.59 | 13.57 | 13.57 | 4.46% | 383,649 |
| Jun 18, 2024 | 13.94 | 14.09 | 12.34 | 12.99 | 12.99 | -9.16% | 1,367,824 |
| Jun 17, 2024 | 15.25 | 15.55 | 14.01 | 14.30 | 14.30 | -7.50% | 588,907 |
| Jun 14, 2024 | 15.71 | 16.76 | 15.23 | 15.46 | 15.46 | -3.37% | 423,008 |
| Jun 13, 2024 | 16.94 | 17.40 | 15.81 | 16.00 | 16.00 | -5.44% | 520,787 |