AGNT, Inc (AGNT)
NASDAQ: AGNT · Real-Time Price · USD
4.220
-0.130 (-2.99%)
Aug 17, 2026, 12:42 PM EDT - Market open
AGNT, Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.38 | 4.49 | 4.31 | 4.35 | 4.35 | -2.25% | 937,651 |
| Aug 13, 2026 | 4.17 | 4.52 | 4.17 | 4.50 | 4.45 | 5.14% | 1,213,005 |
| Aug 12, 2026 | 4.27 | 4.34 | 4.20 | 4.28 | 4.23 | 0.23% | 891,329 |
| Aug 11, 2026 | 4.28 | 4.32 | 4.20 | 4.27 | 4.22 | -0.23% | 914,934 |
| Aug 10, 2026 | 4.34 | 4.35 | 4.15 | 4.28 | 4.23 | -2.51% | 1,400,667 |
| Aug 7, 2026 | 4.13 | 4.43 | 4.13 | 4.39 | 4.34 | 6.30% | 1,417,987 |
| Aug 6, 2026 | 4.07 | 4.18 | 3.86 | 4.13 | 4.08 | 1.98% | 1,636,677 |
| Aug 5, 2026 | 3.82 | 4.17 | 3.76 | 4.05 | 4.01 | -4.03% | 1,576,445 |
| Aug 4, 2026 | 4.05 | 4.30 | 4.05 | 4.22 | 4.17 | 2.93% | 1,829,886 |
| Aug 3, 2026 | 4.05 | 4.19 | 4.02 | 4.10 | 4.05 | 1.23% | 1,802,797 |
| Jul 31, 2026 | 3.83 | 4.07 | 3.81 | 4.05 | 4.01 | 3.85% | 1,827,966 |
| Jul 30, 2026 | 3.85 | 3.95 | 3.69 | 3.90 | 3.86 | 1.83% | 1,983,366 |
| Jul 29, 2026 | 3.96 | 4.25 | 3.73 | 3.83 | 3.79 | -4.73% | 2,353,122 |
| Jul 28, 2026 | 4.20 | 4.38 | 3.97 | 4.02 | 3.98 | -4.29% | 2,024,813 |
| Jul 27, 2026 | 4.06 | 4.32 | 4.06 | 4.20 | 4.15 | 3.83% | 2,301,358 |
| Jul 24, 2026 | 3.87 | 4.17 | 3.87 | 4.05 | 4.00 | 4.52% | 1,770,776 |
| Jul 23, 2026 | 4.33 | 4.33 | 3.85 | 3.87 | 3.83 | -9.58% | 1,540,477 |
| Jul 22, 2026 | 4.43 | 4.54 | 4.22 | 4.28 | 4.23 | -3.39% | 1,094,834 |
| Jul 21, 2026 | 4.39 | 4.55 | 4.37 | 4.43 | 4.38 | -0.67% | 1,349,588 |
| Jul 20, 2026 | 4.51 | 4.54 | 4.37 | 4.46 | 4.41 | -2.62% | 1,609,320 |
| Jul 17, 2026 | 4.68 | 4.74 | 4.41 | 4.58 | 4.53 | -2.14% | 1,768,324 |
| Jul 16, 2026 | 4.62 | 4.76 | 4.59 | 4.68 | 4.63 | 2.63% | 972,775 |
| Jul 15, 2026 | 4.33 | 4.63 | 4.31 | 4.56 | 4.51 | 6.54% | 1,298,918 |
| Jul 14, 2026 | 4.46 | 4.50 | 4.28 | 4.28 | 4.23 | -5.31% | 1,165,561 |
| Jul 13, 2026 | 4.70 | 4.70 | 4.46 | 4.52 | 4.47 | - | 1,131,411 |
| Jul 10, 2026 | 4.84 | 4.98 | 4.51 | 4.52 | 4.47 | -6.61% | 1,051,625 |
| Jul 9, 2026 | 4.74 | 4.86 | 4.74 | 4.84 | 4.79 | 1.04% | 879,691 |
| Jul 8, 2026 | 4.97 | 4.97 | 4.67 | 4.79 | 4.74 | -3.43% | 1,245,607 |
| Jul 7, 2026 | 5.15 | 5.17 | 4.87 | 4.96 | 4.90 | -2.17% | 1,287,922 |
| Jul 6, 2026 | 5.31 | 5.32 | 4.97 | 5.07 | 5.01 | -4.70% | 1,245,221 |
| Jul 2, 2026 | 5.45 | 5.45 | 5.01 | 5.32 | 5.26 | -6.50% | 1,509,414 |
| Jul 1, 2026 | 5.44 | 5.79 | 5.44 | 5.69 | 5.63 | 5.18% | 980,749 |
| Jun 30, 2026 | 5.56 | 5.59 | 5.37 | 5.41 | 5.35 | -2.70% | 973,244 |
| Jun 29, 2026 | 5.57 | 5.59 | 5.36 | 5.56 | 5.50 | 0.54% | 1,362,321 |
| Jun 26, 2026 | 5.19 | 5.59 | 5.18 | 5.53 | 5.47 | 7.38% | 3,253,638 |
| Jun 25, 2026 | 5.21 | 5.31 | 5.02 | 5.15 | 5.09 | -1.34% | 1,161,127 |
| Jun 24, 2026 | 4.89 | 5.34 | 4.88 | 5.22 | 5.16 | 9.66% | 1,751,815 |
| Jun 23, 2026 | 4.61 | 4.79 | 4.59 | 4.76 | 4.71 | 5.31% | 1,707,521 |
| Jun 22, 2026 | 4.69 | 4.81 | 4.51 | 4.52 | 4.47 | -3.62% | 1,506,401 |
| Jun 18, 2026 | 4.78 | 4.86 | 4.67 | 4.69 | 4.64 | 0.43% | 3,518,218 |
| Jun 17, 2026 | 4.89 | 4.99 | 4.65 | 4.67 | 4.62 | -5.08% | 1,558,596 |
| Jun 16, 2026 | 4.77 | 5.01 | 4.76 | 4.92 | 4.87 | 3.80% | 1,670,799 |
| Jun 15, 2026 | 4.69 | 4.97 | 4.63 | 4.74 | 4.69 | 2.38% | 1,158,700 |
| Jun 12, 2026 | 4.73 | 4.83 | 4.59 | 4.63 | 4.58 | -1.28% | 841,436 |
| Jun 11, 2026 | 4.70 | 4.76 | 4.57 | 4.69 | 4.64 | -0.21% | 993,522 |
| Jun 10, 2026 | 4.85 | 4.95 | 4.70 | 4.70 | 4.65 | -2.89% | 981,996 |
| Jun 9, 2026 | 4.67 | 4.97 | 4.67 | 4.84 | 4.79 | 2.33% | 1,072,190 |
| Jun 8, 2026 | 4.70 | 4.95 | 4.67 | 4.73 | 4.68 | -0.42% | 1,163,290 |
| Jun 5, 2026 | 4.75 | 4.88 | 4.69 | 4.75 | 4.70 | -0.63% | 997,490 |
| Jun 4, 2026 | 4.61 | 4.81 | 4.61 | 4.78 | 4.73 | 4.37% | 1,109,227 |