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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.543.652.953.023.02-14.93%1,251,766
May 27, 20253.863.903.533.553.55-7.07%831,625
May 23, 20253.703.843.593.823.820.79%423,012
May 22, 20253.653.943.603.793.793.55%628,417
May 21, 20253.763.903.603.663.66-4.69%581,117
May 20, 20253.803.943.583.843.841.32%612,122
May 19, 20253.453.853.453.793.798.91%1,065,047
May 16, 20253.413.553.333.483.482.96%827,695
May 15, 20253.423.483.273.383.38-2.59%683,043
May 14, 20253.373.563.303.473.472.66%610,870
May 13, 20253.543.673.203.383.38-3.43%771,105
May 12, 20253.234.063.103.503.5020.27%3,182,163
May 9, 20253.043.122.832.912.91-4.28%783,285
May 8, 20252.963.162.883.043.043.05%475,868
May 7, 20252.993.032.872.952.95-0.67%292,011
May 6, 20253.083.112.942.972.97-3.88%315,512
May 5, 20253.083.172.903.093.09-0.64%366,025
May 2, 20252.913.192.893.113.118.74%905,204
May 1, 20252.862.952.702.862.86-1.04%398,597
Apr 30, 20253.063.082.852.892.89-5.25%543,285
Apr 29, 20253.193.192.903.053.05-2.87%667,103
Apr 28, 20252.703.192.633.143.1416.30%1,371,367
Apr 25, 20252.843.002.672.702.70-4.26%651,645
Apr 24, 20252.852.872.722.822.82-1.05%740,031
Apr 23, 20253.003.402.842.852.85-0.70%1,573,744
Apr 22, 20252.333.302.282.872.8724.24%4,555,317
Apr 21, 20252.022.531.962.312.3111.06%1,193,585
Apr 17, 20251.652.121.652.082.0826.06%705,373
Apr 16, 20251.681.701.601.651.65-2.37%262,517
Apr 15, 20251.801.821.681.691.69-5.06%293,195
Apr 14, 20251.741.831.711.781.784.71%449,676
Apr 11, 20251.651.721.571.701.704.94%356,648
Apr 10, 20251.661.681.561.621.62-6.09%254,496
Apr 9, 20251.671.801.581.731.731.47%372,262
Apr 8, 20251.901.911.641.701.70-7.61%364,713
Apr 7, 20251.481.851.381.841.8417.95%567,473
Apr 4, 20251.541.571.471.561.56-2.50%446,053
Apr 3, 20251.531.621.511.601.60-1.84%569,633
Apr 2, 20251.561.631.461.631.631.87%275,748
Apr 1, 20251.511.611.471.601.606.31%383,326
Mar 31, 20251.561.571.441.511.51-5.94%633,543
Mar 28, 20251.641.641.571.601.60-3.61%361,479
Mar 27, 20251.681.771.651.661.66-0.60%481,465
Mar 26, 20251.681.681.601.671.67-368,031
Mar 25, 20251.641.691.571.671.671.83%426,082
Mar 24, 20251.661.671.551.641.641.86%473,958
Mar 21, 20251.641.641.601.611.61-3.59%733,937
Mar 20, 20251.701.781.641.671.67-3.47%479,695
Mar 19, 20251.761.791.711.731.73-450,327
Mar 18, 20251.731.791.641.731.73-2.81%573,227