Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
3.020
-0.530 (-14.93%)
May 28, 2025, 4:00 PM - Market closed
Agenus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.54 | 3.65 | 2.95 | 3.02 | 3.02 | -14.93% | 1,251,766 |
| May 27, 2025 | 3.86 | 3.90 | 3.53 | 3.55 | 3.55 | -7.07% | 831,625 |
| May 23, 2025 | 3.70 | 3.84 | 3.59 | 3.82 | 3.82 | 0.79% | 423,012 |
| May 22, 2025 | 3.65 | 3.94 | 3.60 | 3.79 | 3.79 | 3.55% | 628,417 |
| May 21, 2025 | 3.76 | 3.90 | 3.60 | 3.66 | 3.66 | -4.69% | 581,117 |
| May 20, 2025 | 3.80 | 3.94 | 3.58 | 3.84 | 3.84 | 1.32% | 612,122 |
| May 19, 2025 | 3.45 | 3.85 | 3.45 | 3.79 | 3.79 | 8.91% | 1,065,047 |
| May 16, 2025 | 3.41 | 3.55 | 3.33 | 3.48 | 3.48 | 2.96% | 827,695 |
| May 15, 2025 | 3.42 | 3.48 | 3.27 | 3.38 | 3.38 | -2.59% | 683,043 |
| May 14, 2025 | 3.37 | 3.56 | 3.30 | 3.47 | 3.47 | 2.66% | 610,870 |
| May 13, 2025 | 3.54 | 3.67 | 3.20 | 3.38 | 3.38 | -3.43% | 771,105 |
| May 12, 2025 | 3.23 | 4.06 | 3.10 | 3.50 | 3.50 | 20.27% | 3,182,163 |
| May 9, 2025 | 3.04 | 3.12 | 2.83 | 2.91 | 2.91 | -4.28% | 783,285 |
| May 8, 2025 | 2.96 | 3.16 | 2.88 | 3.04 | 3.04 | 3.05% | 475,868 |
| May 7, 2025 | 2.99 | 3.03 | 2.87 | 2.95 | 2.95 | -0.67% | 292,011 |
| May 6, 2025 | 3.08 | 3.11 | 2.94 | 2.97 | 2.97 | -3.88% | 315,512 |
| May 5, 2025 | 3.08 | 3.17 | 2.90 | 3.09 | 3.09 | -0.64% | 366,025 |
| May 2, 2025 | 2.91 | 3.19 | 2.89 | 3.11 | 3.11 | 8.74% | 905,204 |
| May 1, 2025 | 2.86 | 2.95 | 2.70 | 2.86 | 2.86 | -1.04% | 398,597 |
| Apr 30, 2025 | 3.06 | 3.08 | 2.85 | 2.89 | 2.89 | -5.25% | 543,285 |
| Apr 29, 2025 | 3.19 | 3.19 | 2.90 | 3.05 | 3.05 | -2.87% | 667,103 |
| Apr 28, 2025 | 2.70 | 3.19 | 2.63 | 3.14 | 3.14 | 16.30% | 1,371,367 |
| Apr 25, 2025 | 2.84 | 3.00 | 2.67 | 2.70 | 2.70 | -4.26% | 651,645 |
| Apr 24, 2025 | 2.85 | 2.87 | 2.72 | 2.82 | 2.82 | -1.05% | 740,031 |
| Apr 23, 2025 | 3.00 | 3.40 | 2.84 | 2.85 | 2.85 | -0.70% | 1,573,744 |
| Apr 22, 2025 | 2.33 | 3.30 | 2.28 | 2.87 | 2.87 | 24.24% | 4,555,317 |
| Apr 21, 2025 | 2.02 | 2.53 | 1.96 | 2.31 | 2.31 | 11.06% | 1,193,585 |
| Apr 17, 2025 | 1.65 | 2.12 | 1.65 | 2.08 | 2.08 | 26.06% | 705,373 |
| Apr 16, 2025 | 1.68 | 1.70 | 1.60 | 1.65 | 1.65 | -2.37% | 262,517 |
| Apr 15, 2025 | 1.80 | 1.82 | 1.68 | 1.69 | 1.69 | -5.06% | 293,195 |
| Apr 14, 2025 | 1.74 | 1.83 | 1.71 | 1.78 | 1.78 | 4.71% | 449,676 |
| Apr 11, 2025 | 1.65 | 1.72 | 1.57 | 1.70 | 1.70 | 4.94% | 356,648 |
| Apr 10, 2025 | 1.66 | 1.68 | 1.56 | 1.62 | 1.62 | -6.09% | 254,496 |
| Apr 9, 2025 | 1.67 | 1.80 | 1.58 | 1.73 | 1.73 | 1.47% | 372,262 |
| Apr 8, 2025 | 1.90 | 1.91 | 1.64 | 1.70 | 1.70 | -7.61% | 364,713 |
| Apr 7, 2025 | 1.48 | 1.85 | 1.38 | 1.84 | 1.84 | 17.95% | 567,473 |
| Apr 4, 2025 | 1.54 | 1.57 | 1.47 | 1.56 | 1.56 | -2.50% | 446,053 |
| Apr 3, 2025 | 1.53 | 1.62 | 1.51 | 1.60 | 1.60 | -1.84% | 569,633 |
| Apr 2, 2025 | 1.56 | 1.63 | 1.46 | 1.63 | 1.63 | 1.87% | 275,748 |
| Apr 1, 2025 | 1.51 | 1.61 | 1.47 | 1.60 | 1.60 | 6.31% | 383,326 |
| Mar 31, 2025 | 1.56 | 1.57 | 1.44 | 1.51 | 1.51 | -5.94% | 633,543 |
| Mar 28, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -3.61% | 361,479 |
| Mar 27, 2025 | 1.68 | 1.77 | 1.65 | 1.66 | 1.66 | -0.60% | 481,465 |
| Mar 26, 2025 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | - | 368,031 |
| Mar 25, 2025 | 1.64 | 1.69 | 1.57 | 1.67 | 1.67 | 1.83% | 426,082 |
| Mar 24, 2025 | 1.66 | 1.67 | 1.55 | 1.64 | 1.64 | 1.86% | 473,958 |
| Mar 21, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -3.59% | 733,937 |
| Mar 20, 2025 | 1.70 | 1.78 | 1.64 | 1.67 | 1.67 | -3.47% | 479,695 |
| Mar 19, 2025 | 1.76 | 1.79 | 1.71 | 1.73 | 1.73 | - | 450,327 |
| Mar 18, 2025 | 1.73 | 1.79 | 1.64 | 1.73 | 1.73 | -2.81% | 573,227 |