NASDAQ : AGEN
Agenus Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 307.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Agenus Inc. (AGEN) closed at 6.84 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.87 | 7.09 | 6.69 | 6.84 | 564,415 | -3.53% |
| 2026-10-29 | 7.13 | 7.3 | 6.942 | 7.09 | 625,386 | -0.56% |
| 2026-10-28 | 6.51 | 7.14 | 6.47 | 7.13 | 744,298 | +7.22% |
| 2026-10-27 | 6.13 | 6.675 | 6.11 | 6.65 | 839,017 | +7.95% |
| 2026-10-26 | 6.49 | 6.5 | 6.14 | 6.16 | 687,893 | -2.69% |
| 2026-10-23 | 6.36 | 6.5 | 6.16 | 6.33 | 510,514 | -2.76% |
| 2026-10-22 | 6.32 | 6.53 | 6.236 | 6.51 | 553,954 | +1.72% |
| 2026-10-21 | 6.43 | 6.54 | 6.31 | 6.4 | 789,683 | -0.31% |
| 2026-10-20 | 6.1 | 6.58 | 6.05 | 6.42 | 827,183 | +3.88% |
| 2026-10-19 | 6.13 | 6.3 | 6.055 | 6.18 | 734,955 | +2.32% |
| 2026-10-16 | 6.65 | 6.7 | 6 | 6.04 | 1,028,732 | -9.58% |
| 2026-10-15 | 6.52 | 6.99 | 6.51 | 6.68 | 815,431 | +2.77% |
| 2026-10-14 | 6.88 | 7.14 | 6.46 | 6.5 | 980,140 | -6.47% |
| 2026-10-13 | 7.3 | 7.34 | 6.805 | 6.95 | 995,561 | -6.46% |
| 2026-10-12 | 7.625 | 7.66 | 7.39 | 7.43 | 572,490 | -3.13% |
| 2026-10-09 | 7.495 | 7.793 | 7.38 | 7.67 | 710,289 | +1.72% |
| 2026-10-08 | 7.565 | 7.66 | 7.24 | 7.54 | 1,215,018 | -0.40% |
| 2026-10-07 | 7.28 | 7.62 | 7.27 | 7.57 | 1,155,751 | +1.07% |
| 2026-10-06 | 8.49 | 8.49 | 7.47 | 7.49 | 1,527,349 | -14.20% |
| 2026-10-05 | 8.54 | 8.76 | 8.11 | 8.73 | 956,303 | +4.43% |
| 2026-10-02 | 8.36 | 8.613 | 8.08 | 8.36 | 1,085,594 | +0.36% |
| 2026-10-01 | 9.95 | 9.99 | 8.28 | 8.33 | 1,951,997 | -16.11% |
| 2026-09-30 | 9.92 | 10.31 | 9.62 | 9.93 | 1,367,323 | +0.40% |
| 2026-09-29 | 9.66 | 10.06 | 9.43 | 9.89 | 1,501,456 | +4.88% |
| 2026-09-28 | 8.71 | 9.71 | 8.47 | 9.43 | 2,766,014 | +10.42% |
| 2026-09-25 | 8.57 | 8.68 | 8.4 | 8.54 | 672,403 | +0.47% |
| 2026-09-24 | 8.32 | 8.6 | 8.2 | 8.5 | 636,609 | +1.19% |
| 2026-09-23 | 8.7 | 8.7 | 8.39 | 8.4 | 610,167 | -3.45% |
| 2026-09-22 | 8.26 | 8.82 | 8.16 | 8.7 | 994,136 | +4.44% |
| 2026-09-21 | 7.8 | 8.6 | 7.6 | 8.33 | 1,299,720 | +6.11% |
| 2026-09-18 | 7.48 | 7.88 | 7.33 | 7.85 | 2,084,681 | +8.73% |
| 2026-09-17 | 7.31 | 7.4 | 7.085 | 7.22 | 765,417 | +0.14% |
| 2026-09-16 | 7.25 | 7.33 | 7.055 | 7.21 | 687,079 | +0.70% |
| 2026-09-15 | 7.05 | 7.19 | 6.81 | 7.16 | 779,518 | +0.42% |
| 2026-09-14 | 7.03 | 7.18 | 6.82 | 7.13 | 752,308 | +2.74% |
| 2026-09-11 | 6.93 | 7.02 | 6.7 | 6.94 | 790,464 | +0.73% |
| 2026-09-10 | 6.76 | 7.04 | 6.66 | 6.89 | 893,555 | +0.44% |
| 2026-09-09 | 7.595 | 7.605 | 6.782 | 6.86 | 1,445,780 | -7.67% |
| 2026-09-08 | 8.14 | 8.18 | 7.42 | 7.43 | 1,207,777 | -9.83% |
| 2026-09-04 | 8.14 | 8.38 | 7.99 | 8.24 | 986,848 | +0.00% |
| 2026-09-03 | 8.12 | 8.31 | 7.98 | 8.24 | 738,723 | +1.85% |
| 2026-09-02 | 8.07 | 8.28 | 7.685 | 8.09 | 663,995 | +1.25% |
| 2026-09-01 | 7.56 | 8 | 7.54 | 7.99 | 676,564 | +4.99% |
| 2026-08-31 | 7.68 | 7.76 | 7.5 | 7.61 | 721,032 | -0.65% |
| 2026-08-28 | 7.98 | 8.07 | 7.614 | 7.66 | 741,161 | -1.92% |
| 2026-08-27 | 8.28 | 8.52 | 7.78 | 7.81 | 783,673 | -5.33% |
| 2026-08-26 | 8.3 | 8.4 | 8.03 | 8.25 | 779,942 | -1.32% |
| 2026-08-25 | 7.8 | 8.5 | 7.8 | 8.36 | 1,181,833 | +9.00% |
| 2026-08-24 | 8.07 | 8.07 | 7.6 | 7.67 | 775,158 | -5.19% |
| 2026-08-21 | 7.58 | 8.35 | 7.577 | 8.09 | 1,517,511 | +8.01% |
| 2026-08-20 | 8.22 | 8.25 | 7.31 | 7.49 | 1,575,849 | -9.32% |
| 2026-08-19 | 7.66 | 8.735 | 7.62 | 8.26 | 2,290,360 | +9.69% |
| 2026-08-18 | 7.13 | 7.645 | 7.08 | 7.53 | 967,558 | +5.31% |
| 2026-08-17 | 7.3 | 7.305 | 6.96 | 7.15 | 831,412 | -2.32% |
| 2026-08-14 | 6.93 | 7.46 | 6.83 | 7.32 | 1,251,966 | +4.57% |
| 2026-08-13 | 6.85 | 7.03 | 6.71 | 7 | 624,951 | +1.45% |
| 2026-08-12 | 6.91 | 7.2 | 6.83 | 6.9 | 1,154,187 | +1.02% |
| 2026-08-11 | 6.84 | 6.895 | 6.42 | 6.83 | 1,373,565 | -2.43% |
| 2026-08-10 | 6.83 | 7.09 | 6.36 | 7 | 1,923,046 | +0.57% |
| 2026-08-07 | 7.52 | 7.55 | 6.92 | 6.96 | 1,190,970 | -7.08% |
| 2026-08-06 | 7.67 | 8.85 | 7.323 | 7.49 | 2,455,450 | -3.73% |
| 2026-08-05 | 8.35 | 8.524 | 7.69 | 7.78 | 1,457,472 | -6.27% |
| 2026-08-04 | 7.85 | 8.38 | 7.75 | 8.3 | 2,017,318 | +6.14% |
| 2026-08-03 | 7.65 | 8.09 | 7.5 | 7.82 | 1,654,258 | +4.27% |
| 2026-07-31 | 7.79 | 7.98 | 7.32 | 7.5 | 1,573,848 | -5.18% |
| 2026-07-30 | 6.77 | 7.99 | 6.51 | 7.91 | 3,002,899 | +19.31% |
| 2026-07-29 | 6.61 | 6.95 | 6.484 | 6.63 | 1,857,226 | +0.45% |
| 2026-07-28 | 6.06 | 6.64 | 5.88 | 6.6 | 2,785,167 | +7.67% |
| 2026-07-27 | 5.99 | 6.2 | 5.87 | 6.13 | 1,234,481 | +2.51% |
| 2026-07-24 | 6.2 | 6.23 | 5.81 | 5.98 | 1,249,283 | -3.39% |
| 2026-07-23 | 5.53 | 6.225 | 5.46 | 6.19 | 2,333,435 | +11.93% |
| 2026-07-22 | 5.57 | 5.89 | 5.5 | 5.53 | 1,698,697 | -0.90% |
| 2026-07-21 | 5 | 5.9 | 4.99 | 5.58 | 2,602,570 | +12.27% |
| 2026-07-20 | 5.06 | 5.465 | 4.94 | 4.97 | 1,969,278 | -0.80% |
| 2026-07-17 | 4.91 | 5.139 | 4.78 | 5.01 | 1,754,750 | +0.20% |
| 2026-07-16 | 5 | 5.28 | 4.67 | 5 | 2,696,460 | -0.20% |
| 2026-07-15 | 5.19 | 5.19 | 4.655 | 5.01 | 4,491,064 | -1.38% |
| 2026-07-14 | 6.12 | 6.28 | 4.985 | 5.08 | 11,110,968 | -16.99% |
| 2026-07-13 | 5.42 | 8.7 | 4.91 | 6.12 | 174,277,926 | +82.69% |
| 2026-07-10 | 3.24 | 3.385 | 3.1 | 3.35 | 833,400 | +3.40% |
| 2026-07-09 | 3.25 | 3.35 | 3.19 | 3.24 | 654,170 | -0.31% |
| 2026-07-08 | 3.47 | 3.63 | 3.25 | 3.25 | 797,540 | -7.14% |
| 2026-07-07 | 3.36 | 3.58 | 3.25 | 3.5 | 1,164,347 | +2.64% |
| 2026-07-06 | 3.5 | 3.55 | 3.41 | 3.41 | 548,115 | -2.29% |
| 2026-07-02 | 3.4 | 3.515 | 3.37 | 3.49 | 680,579 | +2.35% |
| 2026-07-01 | 3.06 | 3.43 | 3.06 | 3.41 | 660,413 | +11.44% |
| 2026-06-30 | 3.18 | 3.2 | 3.02 | 3.06 | 644,548 | -2.86% |
| 2026-06-29 | 3.03 | 3.225 | 2.96 | 3.15 | 947,439 | +3.96% |
| 2026-06-26 | 2.88 | 3.1 | 2.87 | 3.03 | 5,006,329 | +5.21% |
| 2026-06-25 | 2.97 | 3.045 | 2.85 | 2.88 | 594,632 | -1.37% |
| 2026-06-24 | 3.07 | 3.13 | 2.905 | 2.92 | 625,201 | -4.89% |
| 2026-06-23 | 2.99 | 3.18 | 2.99 | 3.07 | 438,569 | +0.99% |
| 2026-06-22 | 2.99 | 3.1 | 2.98 | 3.04 | 476,300 | +1.33% |
| 2026-06-18 | 3 | 3.095 | 2.91 | 3 | 868,396 | +1.35% |
| 2026-06-17 | 3.02 | 3.05 | 2.86 | 2.96 | 724,047 | -0.67% |
| 2026-06-16 | 3.26 | 3.39 | 2.97 | 2.98 | 836,459 | -8.31% |
| 2026-06-15 | 3.36 | 3.44 | 3.24 | 3.25 | 455,024 | -1.52% |
| 2026-06-12 | 3.4 | 3.45 | 3.29 | 3.3 | 505,335 | -2.65% |
| 2026-06-11 | 3.09 | 3.415 | 3.04 | 3.39 | 1,214,733 | +10.42% |
| 2026-06-10 | 3.11 | 3.17 | 3.06 | 3.07 | 759,000 | -1.29% |
| 2026-06-09 | 3.2 | 3.31 | 3.105 | 3.11 | 499,225 | -0.96% |
| 2026-06-08 | 3.3 | 3.32 | 3.12 | 3.14 | 367,663 | -2.79% |
| 2026-06-05 | 3.38 | 3.38 | 3.19 | 3.23 | 434,606 | -4.86% |
| 2026-06-04 | 3.23 | 3.48 | 3.23 | 3.395 | 514,785 | +5.43% |
| 2026-06-03 | 3.36 | 3.425 | 3.21 | 3.22 | 467,032 | -4.73% |
| 2026-06-02 | 3.44 | 3.52 | 3.36 | 3.38 | 413,049 | -2.87% |
| 2026-06-01 | 3.52 | 3.53 | 3.33 | 3.48 | 864,631 | -0.57% |
| 2026-05-29 | 3.41 | 3.5 | 3.3 | 3.5 | 617,262 | +2.94% |
| 2026-05-28 | 3.41 | 3.445 | 3.29 | 3.4 | 670,613 | -0.29% |
| 2026-05-27 | 3.36 | 3.53 | 3.34 | 3.41 | 466,634 | +2.71% |
| 2026-05-26 | 3.14 | 3.42 | 3.14 | 3.32 | 703,044 | +6.75% |
| 2026-05-22 | 3.3 | 3.36 | 3.05 | 3.11 | 901,410 | -1.58% |
| 2026-05-21 | 3.12 | 3.21 | 3.08 | 3.16 | 435,655 | +0.32% |
| 2026-05-20 | 3.12 | 3.25 | 3.115 | 3.15 | 471,460 | +1.94% |
| 2026-05-19 | 3.2 | 3.21 | 3.02 | 3.09 | 679,191 | -2.22% |
| 2026-05-18 | 3.56 | 3.56 | 3.07 | 3.16 | 1,042,442 | -11.73% |
| 2026-05-15 | 3.52 | 3.6 | 3.42 | 3.58 | 511,889 | +0.00% |
| 2026-05-14 | 3.47 | 3.62 | 3.37 | 3.58 | 434,481 | +3.17% |
| 2026-05-13 | 3.41 | 3.58 | 3.39 | 3.47 | 575,794 | +0.87% |
| 2026-05-12 | 3.25 | 3.45 | 3.206 | 3.44 | 799,546 | +5.52% |