Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
2.870
-0.020 (-0.69%)
May 1, 2025, 4:00 PM EDT - Market closed
Agenus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.86 | 2.95 | 2.70 | 2.86 | 2.86 | -1.04% | 395,597 |
| 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 |
| Mar 17, 2025 | 1.89 | 1.93 | 1.73 | 1.78 | 1.78 | -4.30% | 519,610 |
| Mar 14, 2025 | 1.68 | 1.91 | 1.65 | 1.86 | 1.86 | 11.04% | 940,421 |
| Mar 13, 2025 | 1.86 | 1.94 | 1.67 | 1.68 | 1.68 | -10.19% | 589,553 |
| Mar 12, 2025 | 2.10 | 2.10 | 1.86 | 1.87 | 1.87 | -9.02% | 438,960 |
| Mar 11, 2025 | 2.29 | 2.29 | 1.93 | 2.05 | 2.05 | -4.65% | 749,676 |
| Mar 10, 2025 | 2.34 | 2.38 | 2.13 | 2.15 | 2.15 | -8.51% | 385,298 |
| Mar 7, 2025 | 2.37 | 2.42 | 2.33 | 2.35 | 2.35 | - | 290,626 |
| Mar 6, 2025 | 2.39 | 2.41 | 2.31 | 2.35 | 2.35 | -2.49% | 292,177 |
| Mar 5, 2025 | 2.59 | 2.59 | 2.37 | 2.41 | 2.41 | -6.59% | 505,264 |
| Mar 4, 2025 | 2.50 | 2.59 | 2.46 | 2.58 | 2.58 | 1.57% | 308,086 |
| Mar 3, 2025 | 2.89 | 2.90 | 2.53 | 2.54 | 2.54 | -10.88% | 398,538 |
| Feb 28, 2025 | 2.87 | 2.91 | 2.76 | 2.85 | 2.85 | -0.35% | 435,582 |
| Feb 27, 2025 | 3.18 | 3.23 | 2.83 | 2.86 | 2.86 | -8.63% | 544,241 |
| Feb 26, 2025 | 3.09 | 3.32 | 3.03 | 3.13 | 3.13 | 1.29% | 419,259 |
| Feb 25, 2025 | 3.17 | 3.27 | 3.06 | 3.09 | 3.09 | -2.22% | 391,269 |
| Feb 24, 2025 | 3.36 | 3.48 | 3.14 | 3.16 | 3.16 | -4.82% | 294,351 |
| Feb 21, 2025 | 3.51 | 3.51 | 3.27 | 3.32 | 3.32 | -3.77% | 227,190 |
| Feb 20, 2025 | 3.44 | 3.51 | 3.35 | 3.45 | 3.45 | -0.86% | 193,623 |