Agenus Inc (AGEN) Historical Stock Data
3.34 ↑0.48 (16.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGEN is down -1.23% a day on average. There have been 11 days where Agenus Inc closed green and 19 days where AGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.79 | 3.34 | ↑$0.55 (19.71%) | 2.78 | 3.38 | 1.08M |
| 2024-11-21 | 2.76 | 2.86 | ↑$0.10 (3.62%) | 2.61 | 2.88 | 540.40K |
| 2024-11-20 | 2.61 | 2.67 | ↑$0.06 (2.30%) | 2.55 | 2.80 | 504.58K |
| 2024-11-19 | 2.57 | 2.57 | ↑$0.00 (0.00%) | 2.50 | 2.63 | 597.16K |
| 2024-11-18 | 2.77 | 2.63 | ↓$0.14 (-5.05%) | 2.52 | 2.89 | 0.93M |
| 2024-11-15 | 2.82 | 2.72 | ↓$0.10 (-3.55%) | 2.58 | 2.88 | 1.07M |
| 2024-11-14 | 3.10 | 2.77 | ↓$0.33 (-10.65%) | 2.74 | 3.10 | 0.94M |
| 2024-11-13 | 3.15 | 3.03 | ↓$0.12 (-3.66%) | 3.02 | 3.24 | 527.05K |
| 2024-11-12 | 3.60 | 3.11 | ↓$0.50 (-13.75%) | 2.98 | 3.72 | 2.11M |
| 2024-11-11 | 3.96 | 3.90 | ↓$0.06 (-1.52%) | 3.83 | 3.97 | 435.21K |
| 2024-11-08 | 3.95 | 3.91 | ↓$0.05 (-1.14%) | 3.75 | 4.00 | 672.37K |
| 2024-11-07 | 4.25 | 3.93 | ↓$0.32 (-7.53%) | 3.91 | 4.30 | 673.14K |
| 2024-11-06 | 4.36 | 4.22 | ↓$0.14 (-3.21%) | 4.15 | 4.42 | 413.85K |
| 2024-11-05 | 4.10 | 4.15 | ↑$0.05 (1.22%) | 3.98 | 4.17 | 444.46K |
| 2024-11-04 | 4.09 | 4.06 | ↓$0.03 (-0.73%) | 3.97 | 4.12 | 395.40K |
| 2024-11-01 | 4.23 | 4.05 | ↓$0.18 (-4.26%) | 4.00 | 4.34 | 423.22K |
| 2024-10-31 | 4.39 | 4.20 | ↓$0.19 (-4.33%) | 4.20 | 4.45 | 259.44K |
| 2024-10-30 | 4.46 | 4.39 | ↓$0.07 (-1.57%) | 4.35 | 4.55 | 263.48K |
| 2024-10-29 | 4.43 | 4.46 | ↑$0.03 (0.68%) | 4.39 | 4.53 | 273.30K |
| 2024-10-28 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.36 | 4.51 | 233.21K |
| 2024-10-25 | 4.45 | 4.35 | ↓$0.10 (-2.25%) | 4.31 | 4.54 | 208.25K |
| 2024-10-24 | 4.50 | 4.41 | ↓$0.09 (-2.00%) | 4.35 | 4.53 | 161.80K |
| 2024-10-23 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.38 | 4.54 | 222.90K |
| 2024-10-22 | 4.44 | 4.49 | ↑$0.05 (1.13%) | 4.30 | 4.53 | 291.21K |
| 2024-10-21 | 4.64 | 4.50 | ↓$0.14 (-3.02%) | 4.34 | 4.65 | 304.23K |
| 2024-10-18 | 4.56 | 4.62 | ↑$0.06 (1.32%) | 4.48 | 4.66 | 407.99K |
| 2024-10-17 | 4.68 | 4.57 | ↓$0.11 (-2.35%) | 4.53 | 4.78 | 180.51K |
| 2024-10-16 | 4.65 | 4.68 | ↑$0.03 (0.65%) | 4.50 | 4.68 | 213.76K |
| 2024-10-15 | 4.72 | 4.66 | ↓$0.06 (-1.27%) | 4.60 | 4.91 | 294.77K |
| 2024-10-14 | 4.52 | 4.73 | ↑$0.21 (4.65%) | 4.42 | 4.74 | 239.74K |
Create an account or log in to view more rows.
$AGEN Here we go!!!
$AGEN Holding.
$AGEN how long until we take off?
$AGEN HOLDING LONG AND STRONG!!!
$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.