AGNT, Inc (AGNT)
NASDAQ: AGNT · Real-Time Price · USD
3.630
+0.100 (2.83%)
Sep 25, 2026, 4:00 PM EDT - Market closed
AGNT, Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.52 | 3.71 | 3.46 | 3.63 | 3.63 | 2.83% | 1,711,696 |
| Sep 24, 2026 | 3.52 | 3.60 | 3.40 | 3.53 | 3.53 | -0.28% | 1,889,311 |
| Sep 23, 2026 | 3.82 | 3.82 | 3.53 | 3.54 | 3.54 | -7.57% | 1,954,121 |
| Sep 22, 2026 | 3.94 | 3.95 | 3.71 | 3.83 | 3.83 | -0.52% | 2,169,621 |
| Sep 21, 2026 | 3.75 | 3.90 | 3.75 | 3.85 | 3.85 | 1.58% | 2,120,086 |
| Sep 18, 2026 | 3.87 | 3.90 | 3.76 | 3.79 | 3.79 | -2.07% | 4,028,748 |
| Sep 17, 2026 | 3.98 | 3.99 | 3.78 | 3.87 | 3.87 | -0.77% | 1,936,434 |
| Sep 16, 2026 | 3.88 | 3.97 | 3.82 | 3.90 | 3.90 | 0.52% | 1,673,831 |
| Sep 15, 2026 | 4.05 | 4.08 | 3.87 | 3.88 | 3.88 | -5.60% | 1,345,198 |
| Sep 14, 2026 | 4.02 | 4.21 | 3.98 | 4.11 | 4.11 | 2.24% | 1,857,221 |
| Sep 11, 2026 | 3.81 | 4.08 | 3.78 | 4.02 | 4.02 | 7.20% | 1,482,344 |
| Sep 10, 2026 | 3.69 | 3.80 | 3.61 | 3.75 | 3.75 | 1.49% | 1,850,219 |
| Sep 9, 2026 | 3.88 | 3.91 | 3.63 | 3.70 | 3.70 | -7.16% | 1,935,809 |
| Sep 8, 2026 | 4.03 | 4.09 | 3.94 | 3.98 | 3.98 | -1.24% | 2,000,975 |
| Sep 4, 2026 | 4.04 | 4.11 | 3.94 | 4.03 | 4.03 | -0.25% | 1,122,016 |
| Sep 3, 2026 | 4.07 | 4.16 | 3.98 | 4.04 | 4.04 | 1.25% | 1,239,056 |
| Sep 2, 2026 | 3.97 | 4.01 | 3.90 | 3.99 | 3.99 | 1.79% | 1,500,754 |
| Sep 1, 2026 | 4.04 | 4.09 | 3.88 | 3.92 | 3.92 | -4.85% | 1,714,014 |
| Aug 31, 2026 | 4.17 | 4.22 | 4.05 | 4.12 | 4.12 | -2.83% | 2,449,054 |
| Aug 28, 2026 | 4.21 | 4.32 | 4.18 | 4.24 | 4.24 | 0.71% | 953,661 |
| Aug 27, 2026 | 4.35 | 4.35 | 4.17 | 4.21 | 4.21 | -3.88% | 982,120 |
| Aug 26, 2026 | 4.56 | 4.56 | 4.34 | 4.38 | 4.38 | -3.95% | 730,744 |
| Aug 25, 2026 | 4.56 | 4.60 | 4.46 | 4.56 | 4.56 | 0.22% | 736,737 |
| Aug 24, 2026 | 4.54 | 4.60 | 4.39 | 4.55 | 4.55 | -0.44% | 1,000,210 |
| Aug 21, 2026 | 4.57 | 4.64 | 4.43 | 4.57 | 4.57 | 0.88% | 1,304,909 |
| Aug 20, 2026 | 4.68 | 4.70 | 4.48 | 4.53 | 4.53 | -4.43% | 1,174,442 |
| Aug 19, 2026 | 4.39 | 4.79 | 4.36 | 4.74 | 4.74 | 7.97% | 1,145,777 |
| Aug 18, 2026 | 4.22 | 4.43 | 4.22 | 4.39 | 4.39 | 3.29% | 1,379,170 |
| Aug 17, 2026 | 4.30 | 4.30 | 4.12 | 4.25 | 4.25 | -2.30% | 1,299,257 |
| Aug 14, 2026 | 4.38 | 4.49 | 4.31 | 4.35 | 4.35 | -2.25% | 938,172 |
| Aug 13, 2026 | 4.17 | 4.52 | 4.17 | 4.50 | 4.45 | 5.14% | 1,213,664 |
| 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 |