Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
3.380
-0.020 (-0.59%)
At close: Jan 22, 2026, 4:00 PM EST
3.400
+0.020 (0.59%)
After-hours: Jan 22, 2026, 6:56 PM EST
Agenus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.41 | 3.54 | 3.34 | 3.38 | 3.38 | -0.59% | 460,541 |
| Jan 21, 2026 | 3.42 | 3.55 | 3.26 | 3.40 | 3.40 | 0.89% | 884,189 |
| Jan 20, 2026 | 3.30 | 3.39 | 3.12 | 3.37 | 3.37 | 0.90% | 844,538 |
| Jan 16, 2026 | 3.67 | 3.76 | 3.31 | 3.34 | 3.34 | -9.24% | 1,727,529 |
| Jan 15, 2026 | 4.69 | 4.83 | 3.61 | 3.68 | 3.68 | -21.37% | 3,159,862 |
| Jan 14, 2026 | 4.59 | 4.87 | 4.57 | 4.68 | 4.68 | 1.52% | 1,235,190 |
| Jan 13, 2026 | 4.27 | 4.69 | 4.15 | 4.61 | 4.61 | 8.47% | 1,450,958 |
| Jan 12, 2026 | 4.00 | 4.31 | 3.83 | 4.25 | 4.25 | 8.70% | 937,713 |
| Jan 9, 2026 | 3.80 | 4.00 | 3.80 | 3.91 | 3.91 | 4.27% | 680,757 |
| Jan 8, 2026 | 3.74 | 3.85 | 3.61 | 3.75 | 3.75 | 1.35% | 664,525 |
| Jan 7, 2026 | 3.47 | 3.85 | 3.46 | 3.70 | 3.70 | 6.63% | 955,210 |
| Jan 6, 2026 | 3.25 | 3.57 | 3.25 | 3.47 | 3.47 | 7.76% | 906,920 |
| Jan 5, 2026 | 3.26 | 3.34 | 3.18 | 3.22 | 3.22 | -0.31% | 278,759 |
| Jan 2, 2026 | 3.18 | 3.23 | 3.09 | 3.23 | 3.23 | 2.87% | 355,985 |
| Dec 31, 2025 | 3.10 | 3.20 | 3.06 | 3.14 | 3.14 | 0.64% | 401,981 |
| Dec 30, 2025 | 3.17 | 3.23 | 3.01 | 3.12 | 3.12 | -2.19% | 809,386 |
| Dec 29, 2025 | 3.27 | 3.30 | 3.08 | 3.19 | 3.19 | -3.63% | 667,503 |
| Dec 26, 2025 | 3.33 | 3.36 | 3.20 | 3.31 | 3.31 | -1.19% | 733,393 |
| Dec 24, 2025 | 3.27 | 3.41 | 3.27 | 3.35 | 3.35 | 1.21% | 392,378 |
| Dec 23, 2025 | 3.51 | 3.52 | 3.26 | 3.31 | 3.31 | -5.70% | 628,842 |
| Dec 22, 2025 | 3.41 | 3.56 | 3.39 | 3.51 | 3.51 | 2.03% | 512,297 |
| Dec 19, 2025 | 3.50 | 4.00 | 3.01 | 3.44 | 3.44 | -1.99% | 2,834,508 |
| Dec 18, 2025 | 3.60 | 3.72 | 3.51 | 3.51 | 3.51 | -2.23% | 338,931 |
| Dec 17, 2025 | 3.73 | 3.79 | 3.58 | 3.59 | 3.59 | -3.49% | 236,058 |
| Dec 16, 2025 | 3.69 | 3.77 | 3.63 | 3.72 | 3.72 | 0.27% | 380,895 |
| Dec 15, 2025 | 3.82 | 3.85 | 3.69 | 3.71 | 3.71 | -2.11% | 604,084 |
| Dec 12, 2025 | 4.07 | 4.07 | 3.79 | 3.79 | 3.79 | -7.11% | 699,010 |
| Dec 11, 2025 | 4.09 | 4.12 | 4.00 | 4.08 | 4.08 | -0.24% | 246,469 |
| Dec 10, 2025 | 3.91 | 4.10 | 3.82 | 4.09 | 4.09 | 4.34% | 492,306 |
| Dec 9, 2025 | 4.02 | 4.04 | 3.89 | 3.92 | 3.92 | -2.73% | 478,940 |
| Dec 8, 2025 | 3.97 | 4.13 | 3.97 | 4.03 | 4.03 | 2.54% | 490,580 |
| Dec 5, 2025 | 4.06 | 4.09 | 3.92 | 3.93 | 3.93 | -3.20% | 872,396 |
| Dec 4, 2025 | 4.17 | 4.17 | 3.97 | 4.06 | 4.06 | -2.64% | 514,084 |
| Dec 3, 2025 | 4.17 | 4.26 | 4.13 | 4.17 | 4.17 | - | 389,813 |
| Dec 2, 2025 | 4.34 | 4.34 | 4.05 | 4.17 | 4.17 | -3.47% | 461,875 |
| Dec 1, 2025 | 4.45 | 4.50 | 4.25 | 4.32 | 4.32 | -5.26% | 598,708 |
| Nov 28, 2025 | 4.60 | 4.64 | 4.52 | 4.56 | 4.56 | 0.22% | 183,998 |
| Nov 26, 2025 | 4.40 | 4.58 | 4.34 | 4.55 | 4.55 | 3.88% | 549,189 |
| Nov 25, 2025 | 4.29 | 4.48 | 4.29 | 4.38 | 4.38 | 2.10% | 387,011 |
| Nov 24, 2025 | 4.24 | 4.47 | 4.23 | 4.29 | 4.29 | 1.66% | 484,713 |
| Nov 21, 2025 | 4.27 | 4.30 | 4.11 | 4.22 | 4.22 | -1.63% | 374,170 |
| Nov 20, 2025 | 4.28 | 4.49 | 4.19 | 4.29 | 4.29 | 2.14% | 372,965 |
| Nov 19, 2025 | 4.22 | 4.30 | 4.12 | 4.20 | 4.20 | -0.71% | 267,946 |
| Nov 18, 2025 | 4.32 | 4.38 | 4.12 | 4.23 | 4.23 | -2.08% | 405,058 |
| Nov 17, 2025 | 4.36 | 4.60 | 4.28 | 4.32 | 4.32 | -0.46% | 490,310 |
| Nov 14, 2025 | 4.21 | 4.45 | 4.17 | 4.34 | 4.34 | 0.23% | 366,427 |
| Nov 13, 2025 | 4.39 | 4.42 | 4.25 | 4.33 | 4.33 | -2.26% | 434,993 |
| Nov 12, 2025 | 4.25 | 4.67 | 4.22 | 4.43 | 4.43 | 3.75% | 722,742 |
| Nov 11, 2025 | 4.18 | 4.40 | 4.18 | 4.27 | 4.27 | 1.43% | 658,546 |
| Nov 10, 2025 | 3.98 | 4.69 | 3.97 | 4.21 | 4.21 | 5.78% | 1,237,498 |