AGNT, Inc (AGNT)
NASDAQ: AGNT · Real-Time Price · USD
4.200
+0.155 (3.83%)
Jul 27, 2026, 4:00 PM EDT - Market closed
AGNT, Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.06 | 4.32 | 4.06 | 4.20 | 4.20 | 3.83% | 2,301,345 |
| Jul 24, 2026 | 3.87 | 4.17 | 3.87 | 4.05 | 4.05 | 4.52% | 1,769,358 |
| Jul 23, 2026 | 4.33 | 4.33 | 3.85 | 3.87 | 3.87 | -9.58% | 1,539,713 |
| Jul 22, 2026 | 4.43 | 4.54 | 4.22 | 4.28 | 4.28 | -3.39% | 1,074,443 |
| Jul 21, 2026 | 4.39 | 4.55 | 4.37 | 4.43 | 4.43 | -0.67% | 1,349,571 |
| Jul 20, 2026 | 4.51 | 4.54 | 4.37 | 4.46 | 4.46 | -2.62% | 1,609,287 |
| Jul 17, 2026 | 4.68 | 4.74 | 4.41 | 4.58 | 4.58 | -2.14% | 1,768,315 |
| Jul 16, 2026 | 4.62 | 4.76 | 4.59 | 4.68 | 4.68 | 2.63% | 968,596 |
| Jul 15, 2026 | 4.33 | 4.63 | 4.31 | 4.56 | 4.56 | 6.54% | 1,298,644 |
| Jul 14, 2026 | 4.46 | 4.50 | 4.28 | 4.28 | 4.28 | -5.31% | 1,164,826 |
| Jul 13, 2026 | 4.70 | 4.70 | 4.46 | 4.52 | 4.52 | - | 1,131,171 |
| Jul 10, 2026 | 4.84 | 4.98 | 4.51 | 4.52 | 4.52 | -6.61% | 1,049,803 |
| Jul 9, 2026 | 4.74 | 4.86 | 4.74 | 4.84 | 4.84 | 1.04% | 879,591 |
| Jul 8, 2026 | 4.97 | 4.97 | 4.67 | 4.79 | 4.79 | -3.43% | 1,245,563 |
| Jul 7, 2026 | 5.15 | 5.17 | 4.87 | 4.96 | 4.96 | -2.17% | 1,280,334 |
| Jul 6, 2026 | 5.31 | 5.32 | 4.97 | 5.07 | 5.07 | -4.70% | 1,245,091 |
| Jul 2, 2026 | 5.45 | 5.45 | 5.01 | 5.32 | 5.32 | -6.50% | 1,509,115 |
| Jul 1, 2026 | 5.44 | 5.79 | 5.44 | 5.69 | 5.69 | 5.18% | 977,976 |
| Jun 30, 2026 | 5.56 | 5.59 | 5.37 | 5.41 | 5.41 | -2.70% | 973,244 |
| Jun 29, 2026 | 5.57 | 5.59 | 5.36 | 5.56 | 5.56 | 0.54% | 1,360,556 |
| Jun 26, 2026 | 5.19 | 5.59 | 5.18 | 5.53 | 5.53 | 7.38% | 3,253,638 |
| Jun 25, 2026 | 5.21 | 5.31 | 5.02 | 5.15 | 5.15 | -1.34% | 1,161,127 |
| Jun 24, 2026 | 4.89 | 5.34 | 4.88 | 5.22 | 5.22 | 9.66% | 1,751,815 |
| Jun 23, 2026 | 4.61 | 4.79 | 4.59 | 4.76 | 4.76 | 5.31% | 1,707,521 |
| Jun 22, 2026 | 4.69 | 4.81 | 4.51 | 4.52 | 4.52 | -3.62% | 1,506,401 |
| Jun 18, 2026 | 4.78 | 4.86 | 4.67 | 4.69 | 4.69 | 0.43% | 3,518,218 |
| Jun 17, 2026 | 4.89 | 4.99 | 4.65 | 4.67 | 4.67 | -5.08% | 1,558,596 |
| Jun 16, 2026 | 4.77 | 5.01 | 4.76 | 4.92 | 4.92 | 3.80% | 1,670,799 |
| Jun 15, 2026 | 4.69 | 4.97 | 4.63 | 4.74 | 4.74 | 2.38% | 1,158,700 |
| Jun 12, 2026 | 4.73 | 4.83 | 4.59 | 4.63 | 4.63 | -1.28% | 841,436 |
| Jun 11, 2026 | 4.70 | 4.76 | 4.57 | 4.69 | 4.69 | -0.21% | 993,522 |
| Jun 10, 2026 | 4.85 | 4.95 | 4.70 | 4.70 | 4.70 | -2.89% | 981,996 |
| Jun 9, 2026 | 4.67 | 4.97 | 4.67 | 4.84 | 4.84 | 2.33% | 1,072,190 |
| Jun 8, 2026 | 4.70 | 4.95 | 4.67 | 4.73 | 4.73 | -0.42% | 1,163,290 |
| Jun 5, 2026 | 4.75 | 4.88 | 4.69 | 4.75 | 4.75 | -0.63% | 997,490 |
| Jun 4, 2026 | 4.61 | 4.81 | 4.61 | 4.78 | 4.78 | 4.37% | 1,109,227 |
| Jun 3, 2026 | 4.74 | 4.75 | 4.50 | 4.58 | 4.58 | -4.78% | 1,070,185 |
| Jun 2, 2026 | 4.72 | 4.95 | 4.63 | 4.81 | 4.81 | 0.84% | 1,136,824 |
| Jun 1, 2026 | 4.81 | 4.96 | 4.69 | 4.77 | 4.77 | -3.05% | 1,237,522 |
| May 29, 2026 | 4.86 | 4.99 | 4.82 | 4.92 | 4.92 | 0.82% | 2,092,522 |
| May 28, 2026 | 4.68 | 5.01 | 4.66 | 4.88 | 4.88 | 2.95% | 1,689,580 |
| May 27, 2026 | 4.81 | 5.07 | 4.64 | 4.74 | 4.74 | -1.46% | 1,814,536 |
| May 26, 2026 | 5.05 | 5.13 | 4.81 | 4.81 | 4.81 | -4.75% | 1,114,051 |
| May 22, 2026 | 5.01 | 5.13 | 4.98 | 5.05 | 5.05 | 0.80% | 819,450 |
| May 21, 2026 | 4.83 | 5.08 | 4.70 | 5.06 | 5.01 | 3.05% | 1,173,394 |
| May 20, 2026 | 4.67 | 4.96 | 4.58 | 4.91 | 4.86 | 4.03% | 1,741,465 |
| May 19, 2026 | 4.71 | 4.84 | 4.59 | 4.72 | 4.67 | -0.21% | 1,038,443 |
| May 18, 2026 | 4.71 | 5.06 | 4.71 | 4.73 | 4.68 | -0.42% | 1,280,188 |
| May 15, 2026 | 4.87 | 4.96 | 4.68 | 4.75 | 4.70 | -3.46% | 1,769,455 |
| May 14, 2026 | 5.00 | 5.12 | 4.83 | 4.92 | 4.87 | -1.89% | 1,966,106 |