Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
5.40
+0.04 (0.75%)
At close: Aug 4, 2025, 4:00 PM
5.42
+0.02 (0.37%)
After-hours: Aug 4, 2025, 6:47 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.49 | 5.59 | 5.37 | 5.40 | 5.40 | 0.75% | 347,884 |
| Aug 1, 2025 | 5.50 | 5.63 | 5.34 | 5.36 | 5.36 | -2.90% | 269,139 |
| Jul 31, 2025 | 5.89 | 6.00 | 5.49 | 5.52 | 5.52 | -6.44% | 671,410 |
| Jul 30, 2025 | 5.82 | 6.22 | 5.82 | 5.90 | 5.90 | 0.34% | 469,979 |
| Jul 29, 2025 | 6.31 | 6.33 | 5.76 | 5.88 | 5.88 | -7.40% | 873,367 |
| Jul 28, 2025 | 6.00 | 6.58 | 5.90 | 6.35 | 6.35 | 6.54% | 1,227,836 |
| Jul 25, 2025 | 6.04 | 6.26 | 5.81 | 5.96 | 5.96 | -1.32% | 943,337 |
| Jul 24, 2025 | 6.04 | 6.24 | 5.89 | 6.04 | 6.04 | -0.49% | 503,410 |
| Jul 23, 2025 | 6.20 | 6.24 | 5.90 | 6.07 | 6.07 | -0.82% | 687,185 |
| Jul 22, 2025 | 6.09 | 6.14 | 5.67 | 6.12 | 6.12 | 0.49% | 1,089,485 |
| Jul 21, 2025 | 6.21 | 6.57 | 5.99 | 6.09 | 6.09 | -0.98% | 751,078 |
| Jul 18, 2025 | 6.70 | 6.71 | 6.12 | 6.15 | 6.15 | -8.48% | 1,082,926 |
| Jul 17, 2025 | 6.67 | 6.96 | 6.59 | 6.72 | 6.72 | 5.66% | 1,073,320 |
| Jul 16, 2025 | 6.28 | 6.53 | 6.15 | 6.36 | 6.36 | 2.25% | 620,972 |
| Jul 15, 2025 | 6.86 | 7.00 | 6.12 | 6.22 | 6.22 | -8.93% | 1,267,445 |
| Jul 14, 2025 | 6.87 | 7.04 | 6.45 | 6.83 | 6.83 | -3.26% | 1,617,082 |
| Jul 11, 2025 | 6.00 | 7.34 | 5.82 | 7.06 | 7.06 | 19.26% | 6,840,347 |
| Jul 10, 2025 | 5.17 | 5.98 | 5.07 | 5.92 | 5.92 | 14.29% | 1,594,934 |
| Jul 9, 2025 | 4.87 | 5.44 | 4.86 | 5.18 | 5.18 | 6.58% | 904,718 |
| Jul 8, 2025 | 5.17 | 5.29 | 4.78 | 4.86 | 4.86 | -6.18% | 1,037,171 |
| Jul 7, 2025 | 5.96 | 5.98 | 4.85 | 5.18 | 5.18 | -14.66% | 2,131,983 |
| Jul 3, 2025 | 5.51 | 6.20 | 5.48 | 6.07 | 6.07 | 10.16% | 1,273,135 |
| Jul 2, 2025 | 4.84 | 5.60 | 4.81 | 5.51 | 5.51 | 13.84% | 1,119,318 |
| Jul 1, 2025 | 4.52 | 5.05 | 4.34 | 4.84 | 4.84 | 5.91% | 1,090,524 |
| Jun 30, 2025 | 4.80 | 4.93 | 4.52 | 4.57 | 4.57 | -3.99% | 677,318 |
| Jun 27, 2025 | 4.91 | 5.22 | 4.75 | 4.76 | 4.76 | -3.05% | 3,866,166 |
| Jun 26, 2025 | 5.00 | 5.02 | 4.81 | 4.91 | 4.91 | -0.41% | 858,728 |
| Jun 25, 2025 | 5.06 | 5.06 | 4.71 | 4.93 | 4.93 | -1.40% | 677,151 |
| Jun 24, 2025 | 4.83 | 5.18 | 4.83 | 5.00 | 5.00 | 4.17% | 823,733 |
| Jun 23, 2025 | 4.71 | 4.84 | 4.47 | 4.80 | 4.80 | 0.42% | 750,718 |
| 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 |