Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
4.800
+0.020 (0.42%)
Jun 23, 2025, 4:00 PM - Market closed
Agenus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 4.71 | 4.84 | 4.47 | 4.80 | 4.80 | 0.42% | 749,670 |
| Jun 20, 2025 | 4.57 | 4.98 | 4.50 | 4.78 | 4.78 | 6.94% | 1,477,946 |
| Jun 18, 2025 | 4.72 | 4.83 | 4.38 | 4.47 | 4.47 | -6.49% | 615,813 |
| Jun 17, 2025 | 5.10 | 5.20 | 4.75 | 4.78 | 4.78 | -7.00% | 645,673 |
| Jun 16, 2025 | 4.79 | 5.16 | 4.65 | 5.14 | 5.14 | 9.36% | 605,943 |
| Jun 13, 2025 | 4.68 | 4.82 | 4.65 | 4.70 | 4.70 | -2.49% | 402,108 |
| Jun 12, 2025 | 5.05 | 5.13 | 4.80 | 4.82 | 4.82 | -6.59% | 689,085 |
| Jun 11, 2025 | 5.40 | 5.41 | 5.08 | 5.16 | 5.16 | -3.91% | 1,478,333 |
| Jun 10, 2025 | 5.58 | 5.65 | 5.31 | 5.37 | 5.37 | -3.24% | 1,279,670 |
| Jun 9, 2025 | 6.11 | 6.20 | 5.48 | 5.55 | 5.55 | -6.72% | 983,657 |
| Jun 6, 2025 | 5.19 | 6.35 | 5.18 | 5.95 | 5.95 | 15.31% | 2,535,731 |
| Jun 5, 2025 | 5.63 | 5.73 | 5.06 | 5.16 | 5.16 | -8.35% | 1,342,661 |
| Jun 4, 2025 | 5.36 | 6.20 | 5.28 | 5.63 | 5.63 | 12.60% | 3,843,591 |
| Jun 3, 2025 | 4.83 | 5.15 | 4.16 | 5.00 | 5.00 | 21.07% | 9,933,528 |
| Jun 2, 2025 | 3.51 | 4.19 | 3.46 | 4.13 | 4.13 | 20.41% | 1,676,347 |
| May 30, 2025 | 3.19 | 3.50 | 3.00 | 3.43 | 3.43 | 7.19% | 946,791 |
| May 29, 2025 | 3.03 | 3.20 | 2.96 | 3.20 | 3.20 | 5.96% | 482,279 |
| May 28, 2025 | 3.54 | 3.65 | 2.95 | 3.02 | 3.02 | -14.93% | 1,256,335 |
| 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 |