Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
2.830
+0.070 (2.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
Agenus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.75 | 2.91 | 2.66 | 2.83 | 2.83 | 2.54% | 790,171 |
| Dec 19, 2024 | 2.76 | 2.81 | 2.69 | 2.76 | 2.76 | 1.47% | 355,494 |
| Dec 18, 2024 | 3.00 | 3.03 | 2.65 | 2.72 | 2.72 | -8.11% | 650,893 |
| Dec 17, 2024 | 2.83 | 3.03 | 2.73 | 2.96 | 2.96 | 4.59% | 605,000 |
| Dec 16, 2024 | 3.04 | 3.05 | 2.82 | 2.83 | 2.83 | -7.21% | 364,600 |
| Dec 13, 2024 | 3.10 | 3.14 | 2.93 | 3.05 | 3.05 | -0.97% | 417,222 |
| Dec 12, 2024 | 3.28 | 3.29 | 3.06 | 3.08 | 3.08 | -5.81% | 335,538 |
| Dec 11, 2024 | 3.36 | 3.44 | 3.27 | 3.27 | 3.27 | -2.68% | 275,430 |
| Dec 10, 2024 | 3.49 | 3.52 | 3.27 | 3.36 | 3.36 | -4.00% | 318,764 |
| Dec 9, 2024 | 3.60 | 3.85 | 3.49 | 3.50 | 3.50 | -2.23% | 416,100 |
| Dec 6, 2024 | 3.17 | 3.61 | 3.16 | 3.58 | 3.58 | 14.01% | 441,268 |
| Dec 5, 2024 | 3.42 | 3.58 | 3.06 | 3.14 | 3.14 | -8.45% | 502,739 |
| Dec 4, 2024 | 3.53 | 3.75 | 3.43 | 3.43 | 3.43 | -2.00% | 640,248 |
| Dec 3, 2024 | 3.70 | 3.73 | 3.46 | 3.50 | 3.50 | -6.17% | 796,133 |
| Dec 2, 2024 | 3.45 | 3.74 | 3.35 | 3.73 | 3.73 | 9.06% | 660,884 |
| Nov 29, 2024 | 3.52 | 3.60 | 3.30 | 3.42 | 3.42 | -2.01% | 248,821 |
| Nov 27, 2024 | 3.50 | 4.06 | 3.48 | 3.49 | 3.49 | 3.25% | 1,125,994 |
| Nov 26, 2024 | 3.57 | 3.69 | 3.36 | 3.38 | 3.38 | -4.79% | 370,563 |
| Nov 25, 2024 | 3.44 | 3.89 | 3.42 | 3.55 | 3.55 | 6.29% | 937,708 |
| Nov 22, 2024 | 2.79 | 3.38 | 2.78 | 3.34 | 3.34 | 16.78% | 1,076,625 |
| Nov 21, 2024 | 2.76 | 2.88 | 2.61 | 2.86 | 2.86 | 7.12% | 540,700 |
| Nov 20, 2024 | 2.61 | 2.80 | 2.55 | 2.67 | 2.67 | 3.89% | 504,592 |
| Nov 19, 2024 | 2.57 | 2.63 | 2.50 | 2.57 | 2.57 | -2.28% | 597,161 |
| Nov 18, 2024 | 2.77 | 2.89 | 2.52 | 2.63 | 2.63 | -3.31% | 928,963 |
| Nov 15, 2024 | 2.82 | 2.88 | 2.58 | 2.72 | 2.72 | -1.81% | 1,073,500 |
| Nov 14, 2024 | 3.10 | 3.10 | 2.74 | 2.77 | 2.77 | -8.58% | 935,608 |
| Nov 13, 2024 | 3.15 | 3.24 | 3.02 | 3.03 | 3.03 | -2.57% | 527,078 |
| Nov 12, 2024 | 3.60 | 3.72 | 2.98 | 3.11 | 3.11 | -20.26% | 2,107,400 |
| Nov 11, 2024 | 3.96 | 3.97 | 3.83 | 3.90 | 3.90 | -0.26% | 435,300 |
| Nov 8, 2024 | 3.95 | 4.00 | 3.75 | 3.91 | 3.91 | -0.51% | 672,400 |
| Nov 7, 2024 | 4.25 | 4.30 | 3.91 | 3.93 | 3.93 | -6.87% | 673,139 |
| Nov 6, 2024 | 4.36 | 4.42 | 4.15 | 4.22 | 4.22 | 1.69% | 413,852 |
| Nov 5, 2024 | 4.10 | 4.17 | 3.98 | 4.15 | 4.15 | 2.22% | 444,500 |
| 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% | 264,000 |
| 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% | 161,800 |
| 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% | 408,000 |
| 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% | 213,800 |
| Oct 15, 2024 | 4.72 | 4.91 | 4.60 | 4.66 | 4.66 | -1.48% | 294,800 |
| 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 | 4.76 | 4.50 | 4.55 | 4.55 | -2.15% | 323,500 |
| Oct 7, 2024 | 4.84 | 4.87 | 4.63 | 4.65 | 4.65 | -4.52% | 202,700 |
| Oct 4, 2024 | 4.68 | 4.89 | 4.59 | 4.87 | 4.87 | 6.80% | 308,500 |
| Oct 3, 2024 | 4.87 | 4.89 | 4.51 | 4.56 | 4.56 | -5.98% | 513,700 |
| 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% | 639,800 |
| Sep 27, 2024 | 5.19 | 5.53 | 5.17 | 5.31 | 5.31 | 2.71% | 420,700 |
| 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% | 980,300 |
| 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% | 413,000 |
| Sep 16, 2024 | 6.20 | 6.29 | 6.01 | 6.08 | 6.08 | -2.88% | 273,600 |
| 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% | 428,900 |
| 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% | 448,400 |
| Sep 4, 2024 | 4.91 | 5.02 | 4.75 | 4.85 | 4.85 | -2.02% | 331,000 |
| 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% | 260,200 |
| 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% | 609,900 |
| 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% | 355,000 |
| Aug 15, 2024 | 4.66 | 5.17 | 4.63 | 5.17 | 5.17 | 12.88% | 569,100 |
| 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% | 956,700 |
| Aug 12, 2024 | 5.09 | 5.26 | 4.91 | 5.13 | 5.13 | 0.79% | 406,700 |
| Aug 9, 2024 | 5.16 | 5.27 | 5.02 | 5.09 | 5.09 | -3.60% | 265,900 |
| 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 |