Agenus Inc (AGEN) Historical Stock Data
0.58 ↑0.02 (4.24%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGEN is down -1.92% a day on average. There have been 13 days where Agenus Inc closed green and 17 days where AGEN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.67 | 0.60 | ↓$0.07 (-10.49%) | 0.59 | 0.67 | 10.46M |
2024-03-13 | 0.66 | 0.66 | ↓$0.00 (-0.48%) | 0.65 | 0.71 | 5.02M |
2024-03-12 | 0.67 | 0.67 | ↓$0.00 (-0.58%) | 0.65 | 0.70 | 5.97M |
2024-03-11 | 0.67 | 0.67 | ↑$0.01 (1.26%) | 0.65 | 0.70 | 5.88M |
2024-03-08 | 0.71 | 0.67 | ↓$0.04 (-6.04%) | 0.67 | 0.74 | 5.80M |
2024-03-07 | 0.71 | 0.70 | ↓$0.01 (-1.24%) | 0.68 | 0.72 | 4.13M |
2024-03-06 | 0.67 | 0.70 | ↑$0.03 (4.48%) | 0.67 | 0.73 | 6.73M |
2024-03-05 | 0.69 | 0.67 | ↓$0.02 (-2.72%) | 0.66 | 0.73 | 5.98M |
2024-03-04 | 0.67 | 0.68 | ↑$0.02 (2.33%) | 0.63 | 0.74 | 13.09M |
2024-03-01 | 0.68 | 0.66 | ↓$0.02 (-2.93%) | 0.66 | 0.69 | 12.59M |
2024-02-29 | 0.74 | 0.67 | ↓$0.07 (-8.97%) | 0.67 | 0.78 | 18.60M |
2024-02-28 | 0.79 | 0.75 | ↓$0.04 (-5.15%) | 0.74 | 0.79 | 11.04M |
2024-02-27 | 0.73 | 0.78 | ↑$0.05 (6.87%) | 0.71 | 0.80 | 10.19M |
2024-02-26 | 0.68 | 0.73 | ↑$0.05 (6.79%) | 0.68 | 0.75 | 8.38M |
2024-02-23 | 0.67 | 0.68 | ↑$0.01 (1.81%) | 0.67 | 0.72 | 7.43M |
2024-02-22 | 0.67 | 0.68 | ↑$0.00 (0.03%) | 0.67 | 0.76 | 11.85M |
2024-02-21 | 0.67 | 0.66 | ↓$0.01 (-1.66%) | 0.63 | 0.69 | 9.99M |
2024-02-20 | 0.66 | 0.67 | ↑$0.01 (0.89%) | 0.65 | 0.81 | 36.04M |
2024-02-16 | 0.68 | 0.66 | ↓$0.02 (-2.95%) | 0.58 | 0.69 | 19.66M |
2024-02-15 | 0.86 | 0.65 | ↓$0.21 (-23.98%) | 0.57 | 0.86 | 44.50M |
Create an account or log in to view more rows.
$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!!
$AGEN this sell-off is meh.