AgomAb Therapeutics NV (AGMB)
NASDAQ: AGMB · Real-Time Price · USD
11.20
+0.35 (3.23%)
At close: May 1, 2026, 4:00 PM EDT
11.19
-0.01 (-0.09%)
After-hours: May 1, 2026, 4:10 PM EDT
AgomAb Therapeutics NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.86 | 11.23 | 10.53 | 11.19 | 11.19 | 3.13% | 53,733 |
| Apr 30, 2026 | 10.56 | 10.91 | 10.56 | 10.85 | 10.85 | 1.02% | 47,128 |
| Apr 29, 2026 | 10.79 | 10.91 | 10.30 | 10.74 | 10.74 | 0.94% | 72,024 |
| Apr 28, 2026 | 11.35 | 11.62 | 10.35 | 10.64 | 10.64 | -6.01% | 135,414 |
| Apr 27, 2026 | 11.89 | 12.65 | 11.10 | 11.32 | 11.32 | 2.44% | 197,927 |
| Apr 24, 2026 | 10.58 | 11.16 | 10.36 | 11.05 | 11.05 | 3.27% | 59,615 |
| Apr 23, 2026 | 10.77 | 10.77 | 10.24 | 10.70 | 10.70 | 1.42% | 84,761 |
| Apr 22, 2026 | 11.06 | 11.20 | 10.55 | 10.55 | 10.55 | -3.65% | 64,763 |
| Apr 21, 2026 | 10.64 | 11.20 | 10.50 | 10.95 | 10.95 | 1.48% | 97,095 |
| Apr 20, 2026 | 11.33 | 11.47 | 10.50 | 10.79 | 10.79 | -4.77% | 351,180 |
| Apr 17, 2026 | 11.40 | 11.93 | 11.00 | 11.33 | 11.33 | 1.16% | 296,150 |
| Apr 16, 2026 | 10.51 | 11.55 | 10.50 | 11.20 | 11.20 | 5.07% | 521,650 |
| Apr 15, 2026 | 10.35 | 10.99 | 10.17 | 10.66 | 10.66 | 1.81% | 213,755 |
| Apr 14, 2026 | 10.52 | 10.75 | 10.34 | 10.47 | 10.47 | 0.48% | 229,906 |
| Apr 13, 2026 | 10.54 | 11.02 | 10.20 | 10.42 | 10.42 | -1.14% | 137,915 |
| Apr 10, 2026 | 10.41 | 11.25 | 10.18 | 10.54 | 10.54 | 3.23% | 144,482 |
| Apr 9, 2026 | 9.78 | 10.64 | 9.00 | 10.21 | 10.21 | 3.65% | 193,355 |
| Apr 8, 2026 | 11.00 | 11.04 | 9.82 | 9.85 | 9.85 | -6.28% | 182,630 |
| Apr 7, 2026 | 11.70 | 11.70 | 10.22 | 10.51 | 10.51 | -10.17% | 185,839 |
| Apr 6, 2026 | 10.71 | 11.88 | 10.01 | 11.70 | 11.70 | 9.14% | 105,616 |
| Apr 2, 2026 | 11.51 | 11.90 | 10.24 | 10.72 | 10.72 | -9.00% | 185,548 |
| Apr 1, 2026 | 10.78 | 12.06 | 10.66 | 11.78 | 11.78 | 12.30% | 549,540 |
| Mar 31, 2026 | 9.99 | 11.50 | 9.63 | 10.49 | 10.49 | 6.39% | 495,001 |
| Mar 30, 2026 | 10.88 | 11.18 | 9.78 | 9.86 | 9.86 | -9.12% | 117,643 |
| Mar 27, 2026 | 12.00 | 12.00 | 10.51 | 10.85 | 10.85 | -8.59% | 67,751 |
| Mar 26, 2026 | 12.70 | 13.56 | 11.70 | 11.87 | 11.87 | -7.70% | 124,292 |
| Mar 25, 2026 | 11.93 | 13.49 | 11.76 | 12.86 | 12.86 | 10.43% | 147,681 |
| Mar 24, 2026 | 12.37 | 12.93 | 10.50 | 11.65 | 11.65 | -4.94% | 439,687 |
| Mar 23, 2026 | 12.33 | 13.23 | 12.10 | 12.25 | 12.25 | 0.49% | 107,537 |
| Mar 20, 2026 | 12.62 | 13.81 | 11.76 | 12.19 | 12.19 | -4.02% | 179,546 |
| Mar 19, 2026 | 13.71 | 14.63 | 12.61 | 12.70 | 12.70 | -8.30% | 445,557 |
| Mar 18, 2026 | 13.75 | 14.12 | 13.37 | 13.85 | 13.85 | 1.02% | 53,203 |
| Mar 17, 2026 | 14.29 | 14.59 | 13.20 | 13.71 | 13.71 | -4.23% | 147,528 |
| Mar 16, 2026 | 14.19 | 14.50 | 14.00 | 14.32 | 14.32 | 3.36% | 67,170 |
| Mar 13, 2026 | 14.13 | 14.29 | 13.36 | 13.85 | 13.85 | -0.43% | 38,022 |
| Mar 12, 2026 | 13.37 | 14.16 | 13.33 | 13.91 | 13.91 | 2.51% | 28,543 |
| Mar 11, 2026 | 14.14 | 14.14 | 13.20 | 13.57 | 13.57 | -1.31% | 40,997 |
| Mar 10, 2026 | 14.50 | 15.46 | 13.56 | 13.75 | 13.75 | -4.71% | 156,531 |
| Mar 9, 2026 | 13.69 | 14.46 | 13.35 | 14.43 | 14.43 | 5.95% | 69,550 |
| Mar 6, 2026 | 14.45 | 14.45 | 13.20 | 13.62 | 13.62 | -4.15% | 152,800 |
| Mar 5, 2026 | 14.46 | 14.98 | 13.50 | 14.21 | 14.21 | -3.20% | 75,207 |
| Mar 4, 2026 | 15.90 | 16.23 | 14.13 | 14.68 | 14.68 | -7.67% | 141,718 |
| Mar 3, 2026 | 16.54 | 17.45 | 15.08 | 15.90 | 15.90 | -1.91% | 83,496 |
| Mar 2, 2026 | 16.00 | 16.56 | 15.48 | 16.21 | 16.21 | 1.19% | 60,497 |
| Feb 27, 2026 | 15.92 | 16.34 | 15.59 | 16.02 | 16.02 | 0.06% | 90,002 |
| Feb 26, 2026 | 15.95 | 16.30 | 15.51 | 16.01 | 16.01 | -0.62% | 104,065 |
| Feb 25, 2026 | 15.99 | 16.37 | 15.78 | 16.11 | 16.11 | 0.75% | 48,440 |
| Feb 24, 2026 | 15.85 | 16.08 | 15.28 | 15.99 | 15.99 | 3.83% | 224,575 |
| Feb 23, 2026 | 15.60 | 16.00 | 15.25 | 15.40 | 15.40 | -0.65% | 108,978 |
| Feb 20, 2026 | 15.50 | 15.69 | 14.70 | 15.50 | 15.50 | -0.70% | 72,677 |