Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
3.240
-0.010 (-0.31%)
At close: Jul 9, 2026, 4:00 PM EDT
3.320
+0.080 (2.47%)
After-hours: Jul 9, 2026, 6:01 PM EDT
Agenus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.25 | 3.35 | 3.19 | 3.24 | 3.24 | -0.31% | 653,765 |
| Jul 8, 2026 | 3.47 | 3.63 | 3.25 | 3.25 | 3.25 | -7.14% | 797,507 |
| Jul 7, 2026 | 3.36 | 3.58 | 3.25 | 3.50 | 3.50 | 2.64% | 1,163,505 |
| Jul 6, 2026 | 3.50 | 3.55 | 3.41 | 3.41 | 3.41 | -2.29% | 547,304 |
| Jul 2, 2026 | 3.40 | 3.52 | 3.37 | 3.49 | 3.49 | 2.35% | 679,505 |
| Jul 1, 2026 | 3.06 | 3.43 | 3.06 | 3.41 | 3.41 | 11.44% | 658,385 |
| Jun 30, 2026 | 3.18 | 3.20 | 3.02 | 3.06 | 3.06 | -2.86% | 639,239 |
| Jun 29, 2026 | 3.03 | 3.23 | 2.96 | 3.15 | 3.15 | 3.96% | 944,895 |
| Jun 26, 2026 | 2.88 | 3.10 | 2.87 | 3.03 | 3.03 | 5.21% | 5,006,329 |
| Jun 25, 2026 | 2.97 | 3.05 | 2.85 | 2.88 | 2.88 | -1.37% | 594,632 |
| Jun 24, 2026 | 3.07 | 3.13 | 2.91 | 2.92 | 2.92 | -4.89% | 625,201 |
| Jun 23, 2026 | 2.99 | 3.18 | 2.99 | 3.07 | 3.07 | 0.99% | 438,569 |
| Jun 22, 2026 | 2.99 | 3.10 | 2.98 | 3.04 | 3.04 | 1.33% | 476,300 |
| Jun 18, 2026 | 3.00 | 3.10 | 2.91 | 3.00 | 3.00 | 1.35% | 868,396 |
| Jun 17, 2026 | 3.02 | 3.05 | 2.86 | 2.96 | 2.96 | -0.67% | 724,047 |
| Jun 16, 2026 | 3.26 | 3.39 | 2.97 | 2.98 | 2.98 | -8.31% | 836,459 |
| Jun 15, 2026 | 3.36 | 3.44 | 3.24 | 3.25 | 3.25 | -1.52% | 455,024 |
| Jun 12, 2026 | 3.40 | 3.45 | 3.29 | 3.30 | 3.30 | -2.65% | 505,335 |
| Jun 11, 2026 | 3.09 | 3.42 | 3.04 | 3.39 | 3.39 | 10.42% | 1,214,733 |
| Jun 10, 2026 | 3.11 | 3.17 | 3.06 | 3.07 | 3.07 | -1.29% | 759,000 |
| Jun 9, 2026 | 3.20 | 3.31 | 3.11 | 3.11 | 3.11 | -0.96% | 499,225 |
| Jun 8, 2026 | 3.30 | 3.32 | 3.12 | 3.14 | 3.14 | -2.79% | 367,663 |
| Jun 5, 2026 | 3.38 | 3.38 | 3.19 | 3.23 | 3.23 | -4.86% | 434,606 |
| Jun 4, 2026 | 3.23 | 3.48 | 3.23 | 3.40 | 3.40 | 5.43% | 514,785 |
| Jun 3, 2026 | 3.36 | 3.43 | 3.21 | 3.22 | 3.22 | -4.73% | 467,032 |
| Jun 2, 2026 | 3.44 | 3.52 | 3.36 | 3.38 | 3.38 | -2.87% | 413,049 |
| Jun 1, 2026 | 3.52 | 3.53 | 3.33 | 3.48 | 3.48 | -0.57% | 864,631 |
| May 29, 2026 | 3.41 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 617,262 |
| May 28, 2026 | 3.41 | 3.45 | 3.29 | 3.40 | 3.40 | -0.29% | 670,613 |
| May 27, 2026 | 3.36 | 3.53 | 3.34 | 3.41 | 3.41 | 2.71% | 466,634 |
| May 26, 2026 | 3.14 | 3.42 | 3.14 | 3.32 | 3.32 | 6.75% | 703,044 |
| May 22, 2026 | 3.30 | 3.36 | 3.05 | 3.11 | 3.11 | -1.58% | 901,410 |
| May 21, 2026 | 3.12 | 3.21 | 3.08 | 3.16 | 3.16 | 0.32% | 435,655 |
| May 20, 2026 | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | 1.94% | 471,460 |
| May 19, 2026 | 3.20 | 3.21 | 3.02 | 3.09 | 3.09 | -2.22% | 679,191 |
| May 18, 2026 | 3.56 | 3.56 | 3.07 | 3.16 | 3.16 | -11.73% | 1,042,442 |
| May 15, 2026 | 3.52 | 3.60 | 3.42 | 3.58 | 3.58 | - | 511,890 |
| May 14, 2026 | 3.47 | 3.62 | 3.37 | 3.58 | 3.58 | 3.17% | 434,481 |
| May 13, 2026 | 3.41 | 3.58 | 3.39 | 3.47 | 3.47 | 0.87% | 575,794 |
| May 12, 2026 | 3.25 | 3.45 | 3.21 | 3.44 | 3.44 | 5.52% | 799,546 |
| May 11, 2026 | 3.61 | 3.67 | 3.20 | 3.26 | 3.26 | -14.66% | 2,016,183 |
| May 8, 2026 | 3.77 | 3.93 | 3.71 | 3.82 | 3.82 | 1.87% | 621,821 |
| May 7, 2026 | 3.90 | 3.90 | 3.66 | 3.75 | 3.75 | -3.60% | 1,056,973 |
| May 6, 2026 | 4.20 | 4.24 | 3.85 | 3.89 | 3.89 | -6.71% | 1,548,158 |
| May 5, 2026 | 4.06 | 4.27 | 4.05 | 4.17 | 4.17 | 3.73% | 877,075 |
| May 4, 2026 | 3.84 | 4.04 | 3.79 | 4.02 | 4.02 | 4.69% | 740,761 |
| May 1, 2026 | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | -1.79% | 518,853 |
| Apr 30, 2026 | 3.89 | 4.00 | 3.77 | 3.91 | 3.91 | 1.82% | 582,198 |
| Apr 29, 2026 | 3.87 | 3.87 | 3.64 | 3.84 | 3.84 | -1.29% | 572,549 |
| Apr 28, 2026 | 4.06 | 4.20 | 3.87 | 3.89 | 3.89 | -4.89% | 672,098 |