Agenus Inc (AGEN) Historical Stock Data
11.69 ↑3.39 (40.84%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AGEN is up 0.09% a day on average. There have been 15 days where Agenus Inc closed green and 15 days where AGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.60 | 11.69 | ↑$3.09 (35.93%) | 8.45 | 12.23 | 3.37M |
| 2024-04-25 | 7.35 | 8.30 | ↑$0.95 (12.93%) | 7.20 | 8.47 | 0.96M |
| 2024-04-24 | 6.84 | 7.42 | ↑$0.58 (8.48%) | 6.31 | 7.74 | 1.27M |
| 2024-04-23 | 5.76 | 6.46 | ↑$0.70 (12.15%) | 5.70 | 7.51 | 1.69M |
| 2024-04-22 | 5.40 | 5.77 | ↑$0.37 (6.85%) | 4.91 | 5.85 | 0.90M |
| 2024-04-19 | 4.96 | 5.31 | ↑$0.35 (7.06%) | 4.90 | 5.87 | 1.46M |
| 2024-04-18 | 5.36 | 4.97 | ↓$0.39 (-7.28%) | 4.78 | 6.14 | 1.67M |
| 2024-04-17 | 6.34 | 5.40 | ↓$0.94 (-14.83%) | 5.38 | 6.52 | 1.53M |
| 2024-04-16 | 6.46 | 6.30 | ↓$0.16 (-2.48%) | 6.16 | 6.98 | 1.32M |
| 2024-04-15 | 8.58 | 6.50 | ↓$2.08 (-24.24%) | 6.43 | 9.22 | 1.46M |
| 2024-04-12 | 8.43 | 8.15 | ↓$0.28 (-3.32%) | 7.02 | 8.86 | 1.40M |
| 2024-04-11 | 0.44 | 0.44 | ↑$0.01 (1.74%) | 0.42 | 0.45 | 6.98M |
| 2024-04-10 | 0.47 | 0.45 | ↓$0.02 (-5.09%) | 0.44 | 0.48 | 6.03M |
| 2024-04-09 | 0.46 | 0.49 | ↑$0.03 (6.39%) | 0.44 | 0.49 | 16.04M |
| 2024-04-08 | 0.46 | 0.47 | ↑$0.00 (1.02%) | 0.41 | 0.47 | 26.39M |
| 2024-04-05 | 0.51 | 0.50 | ↓$0.01 (-1.24%) | 0.47 | 0.52 | 12.13M |
| 2024-04-04 | 0.54 | 0.51 | ↓$0.03 (-6.31%) | 0.50 | 0.56 | 11.51M |
| 2024-04-03 | 0.52 | 0.53 | ↑$0.01 (1.94%) | 0.51 | 0.56 | 10.70M |
| 2024-04-02 | 0.58 | 0.51 | ↓$0.07 (-11.72%) | 0.51 | 0.58 | 9.64M |
| 2024-04-01 | 0.59 | 0.59 | ↓$0.00 (-0.42%) | 0.56 | 0.59 | 6.86M |
| 2024-03-28 | 0.56 | 0.58 | ↑$0.02 (4.24%) | 0.55 | 0.58 | 5.51M |
| 2024-03-27 | 0.54 | 0.56 | ↑$0.02 (3.04%) | 0.54 | 0.56 | 3.68M |
| 2024-03-26 | 0.58 | 0.54 | ↓$0.04 (-7.36%) | 0.53 | 0.58 | 5.15M |
| 2024-03-25 | 0.55 | 0.56 | ↑$0.01 (2.46%) | 0.53 | 0.56 | 5.36M |
| 2024-03-22 | 0.57 | 0.55 | ↓$0.02 (-4.29%) | 0.53 | 0.58 | 5.12M |
| 2024-03-21 | 0.55 | 0.56 | ↑$0.01 (1.92%) | 0.54 | 0.58 | 5.57M |
| 2024-03-20 | 0.57 | 0.55 | ↓$0.01 (-2.53%) | 0.53 | 0.57 | 6.15M |
| 2024-03-19 | 0.53 | 0.56 | ↑$0.03 (5.36%) | 0.53 | 0.57 | 8.86M |
| 2024-03-18 | 0.57 | 0.53 | ↓$0.04 (-7.04%) | 0.49 | 0.57 | 13.55M |
| 2024-03-15 | 0.61 | 0.54 | ↓$0.07 (-10.77%) | 0.54 | 0.61 | 11.55M |
Create an account or log in to view more rows.
$AGEN has just been halted from trading.
$AGEN Algorithms are playing games
$AGEN It's coming
load 'em up.
$AGEN Stair stepping nicely
$AGEN bears haha
$AGEN every dip gets bought up.
$AGEN Buy the dip
$AGEN Buy the dip.
$AGEN we want higher!!!
$AGEN To the moon!!