Agenus Inc. - Common Stock (AGEN)
5.9500
+0.7900 (15.31%)
NASDAQ · Last Trade: Jun 6th, 5:17 PM EDT
Historical Prices For Agenus Inc. - Common Stock (AGEN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 5.63 | 5.73 | 5.06 | 5.16 | 1,342,632 | 5.16 |
| 6/04/2025 | 5.36 | 6.20 | 5.28 | 5.63 | 3,837,692 | 5.63 |
| 6/03/2025 | 4.82 | 5.15 | 4.16 | 5.00 | 9,928,049 | 5.00 |
| 6/02/2025 | 3.51 | 4.19 | 3.46 | 4.13 | 1,676,317 | 4.13 |
| 5/30/2025 | 3.19 | 3.50 | 3.00 | 3.43 | 946,791 | 3.43 |
| 5/29/2025 | 3.03 | 3.20 | 2.96 | 3.20 | 482,273 | 3.20 |
| 5/28/2025 | 3.54 | 3.65 | 2.95 | 3.02 | 1,255,162 | 3.02 |
| 5/27/2025 | 3.86 | 3.90 | 3.53 | 3.55 | 831,622 | 3.55 |
| 5/23/2025 | 3.70 | 3.84 | 3.59 | 3.82 | 423,012 | 3.82 |
| 5/22/2025 | 3.65 | 3.94 | 3.60 | 3.79 | 628,370 | 3.79 |
| 5/21/2025 | 3.76 | 3.90 | 3.60 | 3.66 | 581,115 | 3.66 |
| 5/20/2025 | 3.80 | 3.94 | 3.58 | 3.84 | 612,122 | 3.84 |
| 5/19/2025 | 3.45 | 3.85 | 3.45 | 3.79 | 1,065,037 | 3.79 |
| 5/16/2025 | 3.41 | 3.55 | 3.33 | 3.48 | 827,695 | 3.48 |
| 5/15/2025 | 3.42 | 3.48 | 3.27 | 3.38 | 683,040 | 3.38 |
| 5/14/2025 | 3.37 | 3.56 | 3.30 | 3.47 | 610,445 | 3.47 |
| 5/13/2025 | 3.54 | 3.67 | 3.20 | 3.38 | 771,105 | 3.38 |
| 5/12/2025 | 3.23 | 4.06 | 3.10 | 3.50 | 3,181,062 | 3.50 |
| 5/09/2025 | 3.04 | 3.12 | 2.83 | 2.91 | 783,285 | 2.91 |
| 5/08/2025 | 2.96 | 3.16 | 2.88 | 3.04 | 475,818 | 3.04 |
| 5/07/2025 | 2.99 | 3.03 | 2.87 | 2.95 | 292,005 | 2.95 |
| 5/06/2025 | 3.08 | 3.11 | 2.94 | 2.97 | 315,512 | 2.97 |
| 5/05/2025 | 3.08 | 3.17 | 2.90 | 3.09 | 366,025 | 3.09 |
| 5/02/2025 | 2.91 | 3.19 | 2.89 | 3.11 | 905,204 | 3.11 |
| 5/01/2025 | 2.86 | 2.94 | 2.70 | 2.86 | 397,897 | 2.86 |
| 4/30/2025 | 3.06 | 3.08 | 2.85 | 2.89 | 543,283 | 2.89 |
| 4/29/2025 | 3.19 | 3.19 | 2.90 | 3.05 | 667,098 | 3.05 |
| 4/28/2025 | 2.70 | 3.19 | 2.63 | 3.14 | 1,371,067 | 3.14 |
| 4/25/2025 | 2.84 | 3.00 | 2.67 | 2.70 | 651,645 | 2.70 |
| 4/24/2025 | 2.85 | 2.87 | 2.72 | 2.82 | 740,031 | 2.82 |
| 4/23/2025 | 3.00 | 3.40 | 2.84 | 2.85 | 1,573,155 | 2.85 |
| 4/22/2025 | 2.33 | 3.30 | 2.28 | 2.87 | 4,554,809 | 2.87 |
| 4/21/2025 | 2.02 | 2.53 | 1.96 | 2.31 | 1,193,485 | 2.31 |
| 4/17/2025 | 1.65 | 2.12 | 1.65 | 2.08 | 705,373 | 2.08 |
| 4/16/2025 | 1.68 | 1.70 | 1.60 | 1.65 | 262,517 | 1.65 |
| 4/15/2025 | 1.80 | 1.82 | 1.68 | 1.69 | 293,195 | 1.69 |
| 4/14/2025 | 1.74 | 1.83 | 1.71 | 1.78 | 449,673 | 1.78 |
| 4/11/2025 | 1.65 | 1.72 | 1.57 | 1.70 | 356,648 | 1.70 |
| 4/10/2025 | 1.66 | 1.68 | 1.56 | 1.62 | 254,468 | 1.62 |
| 4/09/2025 | 1.67 | 1.80 | 1.58 | 1.73 | 372,262 | 1.73 |
| 4/08/2025 | 1.90 | 1.91 | 1.64 | 1.70 | 363,594 | 1.70 |
| 4/07/2025 | 1.48 | 1.85 | 1.38 | 1.84 | 567,437 | 1.84 |
| 4/04/2025 | 1.54 | 1.57 | 1.47 | 1.56 | 446,053 | 1.56 |
| 4/03/2025 | 1.53 | 1.61 | 1.51 | 1.60 | 569,625 | 1.60 |
| 4/02/2025 | 1.56 | 1.63 | 1.46 | 1.63 | 275,688 | 1.63 |
| 4/01/2025 | 1.51 | 1.61 | 1.47 | 1.60 | 383,326 | 1.60 |
| 3/31/2025 | 1.56 | 1.57 | 1.44 | 1.50 | 633,222 | 1.50 |
| 3/28/2025 | 1.64 | 1.64 | 1.57 | 1.60 | 361,479 | 1.60 |
| 3/27/2025 | 1.68 | 1.76 | 1.65 | 1.66 | 481,465 | 1.66 |
| 3/26/2025 | 1.68 | 1.68 | 1.60 | 1.67 | 368,031 | 1.67 |
| 3/25/2025 | 1.64 | 1.69 | 1.57 | 1.67 | 424,082 | 1.67 |
| 3/24/2025 | 1.66 | 1.67 | 1.55 | 1.64 | 473,733 | 1.64 |
| 3/21/2025 | 1.64 | 1.64 | 1.60 | 1.61 | 733,937 | 1.61 |
| 3/20/2025 | 1.70 | 1.78 | 1.64 | 1.67 | 467,195 | 1.67 |
| 3/19/2025 | 1.76 | 1.79 | 1.71 | 1.73 | 449,760 | 1.73 |
| 3/18/2025 | 1.73 | 1.79 | 1.64 | 1.73 | 573,227 | 1.73 |
| 3/17/2025 | 1.89 | 1.93 | 1.73 | 1.77 | 519,610 | 1.77 |
| 3/14/2025 | 1.68 | 1.91 | 1.65 | 1.86 | 940,421 | 1.86 |
| 3/13/2025 | 1.86 | 1.94 | 1.67 | 1.68 | 589,553 | 1.68 |
| 3/12/2025 | 2.10 | 2.10 | 1.85 | 1.86 | 435,910 | 1.86 |
| 3/11/2025 | 2.29 | 2.29 | 1.93 | 2.05 | 749,676 | 2.05 |
| 3/10/2025 | 2.34 | 2.38 | 2.13 | 2.15 | 385,527 | 2.15 |
| 3/07/2025 | 2.37 | 2.42 | 2.33 | 2.35 | 290,626 | 2.35 |