Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
1.600
-0.060 (-3.61%)
At close: Mar 28, 2025, 4:00 PM
1.611
+0.011 (0.69%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Agenus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 3.50 | 3.56 | 3.40 | 3.48 | 3.48 | -1.14% | 331,072 |
| Feb 18, 2025 | 3.56 | 3.60 | 3.45 | 3.52 | 3.52 | 0.28% | 183,245 |
| Feb 14, 2025 | 3.53 | 3.68 | 3.43 | 3.51 | 3.51 | 0.29% | 256,712 |
| Feb 13, 2025 | 3.47 | 3.53 | 3.29 | 3.50 | 3.50 | 1.16% | 207,016 |
| Feb 12, 2025 | 3.14 | 3.47 | 3.13 | 3.46 | 3.46 | 7.79% | 292,617 |
| Feb 11, 2025 | 3.25 | 3.28 | 3.09 | 3.21 | 3.21 | -0.62% | 370,878 |
| Feb 10, 2025 | 3.56 | 3.56 | 3.23 | 3.23 | 3.23 | -7.71% | 445,029 |
| Feb 7, 2025 | 3.71 | 3.72 | 3.50 | 3.50 | 3.50 | -6.42% | 390,800 |
| Feb 6, 2025 | 3.90 | 4.09 | 3.70 | 3.74 | 3.74 | -4.10% | 604,063 |
| Feb 5, 2025 | 3.54 | 3.91 | 3.50 | 3.90 | 3.90 | 11.43% | 701,491 |
| Feb 4, 2025 | 3.51 | 3.60 | 3.40 | 3.50 | 3.50 | -0.28% | 404,615 |
| Feb 3, 2025 | 3.53 | 3.69 | 3.41 | 3.51 | 3.51 | -7.63% | 437,974 |
| Jan 31, 2025 | 3.66 | 4.10 | 3.55 | 3.80 | 3.80 | 7.34% | 687,855 |
| Jan 30, 2025 | 3.70 | 3.75 | 3.49 | 3.54 | 3.54 | -1.94% | 302,070 |
| Jan 29, 2025 | 3.54 | 3.70 | 3.39 | 3.61 | 3.61 | 1.40% | 321,670 |
| Jan 28, 2025 | 3.59 | 3.68 | 3.51 | 3.56 | 3.56 | -1.11% | 172,885 |
| Jan 27, 2025 | 3.70 | 3.75 | 3.50 | 3.60 | 3.60 | 0.84% | 314,921 |
| Jan 24, 2025 | 3.73 | 3.95 | 3.55 | 3.57 | 3.57 | -5.05% | 373,071 |
| Jan 23, 2025 | 3.61 | 3.78 | 3.44 | 3.76 | 3.76 | 2.73% | 309,039 |
| Jan 22, 2025 | 3.84 | 4.15 | 3.55 | 3.66 | 3.66 | -4.44% | 1,121,197 |
| Jan 21, 2025 | 3.60 | 3.90 | 3.46 | 3.83 | 3.83 | 10.06% | 808,191 |
| Jan 17, 2025 | 3.23 | 3.50 | 3.17 | 3.48 | 3.48 | 10.48% | 378,388 |
| Jan 16, 2025 | 3.20 | 3.20 | 3.08 | 3.15 | 3.15 | -0.63% | 152,212 |