Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
3.030
+0.150 (5.21%)
At close: Jun 26, 2026, 4:00 PM EDT
3.060
+0.030 (1.00%)
After-hours: Jun 26, 2026, 6:49 PM EDT
Agenus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.88 | 3.10 | 2.87 | 3.03 | 3.03 | 5.21% | 4,928,734 |
| Jun 25, 2026 | 2.97 | 3.05 | 2.85 | 2.88 | 2.88 | -1.37% | 593,477 |
| Jun 24, 2026 | 3.07 | 3.13 | 2.91 | 2.92 | 2.92 | -4.89% | 618,878 |
| Jun 23, 2026 | 2.99 | 3.18 | 2.99 | 3.07 | 3.07 | 0.99% | 438,292 |
| Jun 22, 2026 | 2.99 | 3.10 | 2.98 | 3.04 | 3.04 | 1.33% | 475,911 |
| Jun 18, 2026 | 3.00 | 3.10 | 2.91 | 3.00 | 3.00 | 1.35% | 867,594 |
| Jun 17, 2026 | 3.02 | 3.05 | 2.86 | 2.96 | 2.96 | -0.67% | 723,317 |
| Jun 16, 2026 | 3.26 | 3.39 | 2.97 | 2.98 | 2.98 | -8.31% | 832,528 |
| Jun 15, 2026 | 3.36 | 3.44 | 3.24 | 3.25 | 3.25 | -1.52% | 455,024 |
| Jun 12, 2026 | 3.40 | 3.45 | 3.29 | 3.30 | 3.30 | -2.65% | 505,335 |
| Jun 11, 2026 | 3.09 | 3.42 | 3.04 | 3.39 | 3.39 | 10.42% | 1,214,733 |
| Jun 10, 2026 | 3.11 | 3.17 | 3.06 | 3.07 | 3.07 | -1.29% | 759,000 |
| Jun 9, 2026 | 3.20 | 3.31 | 3.11 | 3.11 | 3.11 | -0.96% | 499,225 |
| Jun 8, 2026 | 3.30 | 3.32 | 3.12 | 3.14 | 3.14 | -2.79% | 367,663 |
| Jun 5, 2026 | 3.38 | 3.38 | 3.19 | 3.23 | 3.23 | -4.86% | 434,606 |
| Jun 4, 2026 | 3.23 | 3.48 | 3.23 | 3.40 | 3.40 | 5.43% | 514,785 |
| Jun 3, 2026 | 3.36 | 3.43 | 3.21 | 3.22 | 3.22 | -4.73% | 467,032 |
| Jun 2, 2026 | 3.44 | 3.52 | 3.36 | 3.38 | 3.38 | -2.87% | 413,049 |
| Jun 1, 2026 | 3.52 | 3.53 | 3.33 | 3.48 | 3.48 | -0.57% | 864,631 |
| May 29, 2026 | 3.41 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 617,262 |
| May 28, 2026 | 3.41 | 3.45 | 3.29 | 3.40 | 3.40 | -0.29% | 670,613 |
| May 27, 2026 | 3.36 | 3.53 | 3.34 | 3.41 | 3.41 | 2.71% | 466,634 |
| May 26, 2026 | 3.14 | 3.42 | 3.14 | 3.32 | 3.32 | 6.75% | 703,044 |
| May 22, 2026 | 3.30 | 3.36 | 3.05 | 3.11 | 3.11 | -1.58% | 901,410 |
| May 21, 2026 | 3.12 | 3.21 | 3.08 | 3.16 | 3.16 | 0.32% | 435,655 |
| May 20, 2026 | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | 1.94% | 471,460 |
| May 19, 2026 | 3.20 | 3.21 | 3.02 | 3.09 | 3.09 | -2.22% | 679,191 |
| May 18, 2026 | 3.56 | 3.56 | 3.07 | 3.16 | 3.16 | -11.73% | 1,042,442 |
| May 15, 2026 | 3.52 | 3.60 | 3.42 | 3.58 | 3.58 | - | 511,890 |
| May 14, 2026 | 3.47 | 3.62 | 3.37 | 3.58 | 3.58 | 3.17% | 434,481 |
| May 13, 2026 | 3.41 | 3.58 | 3.39 | 3.47 | 3.47 | 0.87% | 575,794 |
| May 12, 2026 | 3.25 | 3.45 | 3.21 | 3.44 | 3.44 | 5.52% | 799,546 |
| May 11, 2026 | 3.61 | 3.67 | 3.20 | 3.26 | 3.26 | -14.66% | 2,016,183 |
| May 8, 2026 | 3.77 | 3.93 | 3.71 | 3.82 | 3.82 | 1.87% | 621,821 |
| May 7, 2026 | 3.90 | 3.90 | 3.66 | 3.75 | 3.75 | -3.60% | 1,056,973 |
| May 6, 2026 | 4.20 | 4.24 | 3.85 | 3.89 | 3.89 | -6.71% | 1,548,158 |
| May 5, 2026 | 4.06 | 4.27 | 4.05 | 4.17 | 4.17 | 3.73% | 877,075 |
| May 4, 2026 | 3.84 | 4.04 | 3.79 | 4.02 | 4.02 | 4.69% | 740,761 |
| May 1, 2026 | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | -1.79% | 518,853 |
| Apr 30, 2026 | 3.89 | 4.00 | 3.77 | 3.91 | 3.91 | 1.82% | 582,198 |
| Apr 29, 2026 | 3.87 | 3.87 | 3.64 | 3.84 | 3.84 | -1.29% | 572,549 |
| Apr 28, 2026 | 4.06 | 4.20 | 3.87 | 3.89 | 3.89 | -4.89% | 672,098 |
| Apr 27, 2026 | 3.97 | 4.57 | 3.93 | 4.09 | 4.09 | 4.87% | 1,775,127 |
| Apr 24, 2026 | 3.76 | 3.97 | 3.68 | 3.90 | 3.90 | 3.72% | 770,404 |
| Apr 23, 2026 | 3.94 | 3.97 | 3.75 | 3.76 | 3.76 | -4.57% | 840,267 |
| Apr 22, 2026 | 3.99 | 4.11 | 3.88 | 3.94 | 3.94 | 0.77% | 770,656 |
| Apr 21, 2026 | 4.44 | 4.44 | 3.91 | 3.91 | 3.91 | -11.54% | 1,358,470 |
| Apr 20, 2026 | 4.55 | 4.70 | 4.36 | 4.42 | 4.42 | -7.72% | 1,305,058 |
| Apr 17, 2026 | 4.70 | 4.80 | 4.52 | 4.79 | 4.79 | 3.23% | 827,402 |
| Apr 16, 2026 | 4.70 | 4.80 | 4.57 | 4.64 | 4.64 | -3.93% | 795,227 |
| Apr 15, 2026 | 4.77 | 5.08 | 4.56 | 4.83 | 4.83 | 2.33% | 1,475,826 |
| Apr 14, 2026 | 4.27 | 4.79 | 4.25 | 4.72 | 4.72 | 13.73% | 2,670,799 |
| Apr 13, 2026 | 3.91 | 4.30 | 3.90 | 4.15 | 4.15 | 4.80% | 1,297,024 |
| Apr 10, 2026 | 4.59 | 4.67 | 3.86 | 3.96 | 3.96 | -11.01% | 2,104,665 |
| Apr 9, 2026 | 4.19 | 4.51 | 4.09 | 4.45 | 4.45 | 5.95% | 1,154,850 |
| Apr 8, 2026 | 4.19 | 4.27 | 4.04 | 4.20 | 4.20 | 3.45% | 1,301,467 |
| Apr 7, 2026 | 3.77 | 4.14 | 3.58 | 4.06 | 4.06 | 7.69% | 1,844,198 |
| Apr 6, 2026 | 3.37 | 4.00 | 3.35 | 3.77 | 3.77 | 13.21% | 1,855,786 |
| Apr 2, 2026 | 3.33 | 3.41 | 3.24 | 3.33 | 3.33 | -2.06% | 480,752 |
| Apr 1, 2026 | 3.40 | 3.50 | 3.38 | 3.40 | 3.40 | 1.80% | 324,980 |
| Mar 31, 2026 | 3.25 | 3.44 | 3.25 | 3.34 | 3.34 | 3.09% | 394,451 |
| Mar 30, 2026 | 3.39 | 3.39 | 3.23 | 3.24 | 3.24 | -4.42% | 257,491 |
| Mar 27, 2026 | 3.44 | 3.47 | 3.34 | 3.39 | 3.39 | -1.45% | 321,688 |
| Mar 26, 2026 | 3.50 | 3.52 | 3.41 | 3.44 | 3.44 | -3.37% | 252,662 |
| Mar 25, 2026 | 3.60 | 3.68 | 3.54 | 3.56 | 3.56 | - | 255,486 |
| Mar 24, 2026 | 3.68 | 3.70 | 3.51 | 3.56 | 3.56 | -3.52% | 379,215 |
| Mar 23, 2026 | 3.78 | 3.86 | 3.62 | 3.69 | 3.69 | -0.54% | 303,759 |
| Mar 20, 2026 | 3.83 | 3.83 | 3.65 | 3.71 | 3.71 | -2.62% | 382,624 |
| Mar 19, 2026 | 3.70 | 3.87 | 3.62 | 3.81 | 3.81 | 1.33% | 455,107 |
| Mar 18, 2026 | 3.98 | 4.08 | 3.65 | 3.76 | 3.76 | -5.76% | 1,010,576 |
| Mar 17, 2026 | 3.34 | 4.10 | 3.30 | 3.99 | 3.99 | 21.28% | 1,688,090 |
| Mar 16, 2026 | 3.12 | 3.41 | 2.92 | 3.29 | 3.29 | 6.13% | 905,728 |
| Mar 13, 2026 | 3.02 | 3.18 | 3.02 | 3.10 | 3.10 | 4.03% | 314,436 |
| Mar 12, 2026 | 3.26 | 3.31 | 2.97 | 2.98 | 2.98 | -9.97% | 610,576 |
| Mar 11, 2026 | 3.39 | 3.39 | 3.21 | 3.31 | 3.31 | -1.78% | 290,608 |
| Mar 10, 2026 | 3.21 | 3.55 | 3.21 | 3.37 | 3.37 | 6.98% | 844,601 |
| Mar 9, 2026 | 2.95 | 3.17 | 2.90 | 3.15 | 3.15 | 6.42% | 453,996 |
| Mar 6, 2026 | 2.92 | 3.05 | 2.92 | 2.96 | 2.96 | 1.37% | 413,948 |
| Mar 5, 2026 | 3.14 | 3.19 | 2.91 | 2.92 | 2.92 | -8.75% | 1,030,505 |
| Mar 4, 2026 | 3.21 | 3.27 | 3.10 | 3.20 | 3.20 | 0.63% | 247,008 |
| Mar 3, 2026 | 3.26 | 3.28 | 3.14 | 3.18 | 3.18 | -4.79% | 392,980 |
| Mar 2, 2026 | 3.20 | 3.36 | 3.15 | 3.34 | 3.34 | 0.30% | 298,897 |
| Feb 27, 2026 | 3.26 | 3.34 | 3.23 | 3.33 | 3.33 | -0.89% | 224,896 |
| Feb 26, 2026 | 3.22 | 3.38 | 3.14 | 3.36 | 3.36 | 4.02% | 204,298 |
| Feb 25, 2026 | 3.22 | 3.29 | 3.16 | 3.23 | 3.23 | 0.31% | 370,134 |
| Feb 24, 2026 | 3.06 | 3.35 | 3.02 | 3.22 | 3.22 | 4.89% | 407,990 |
| Feb 23, 2026 | 3.03 | 3.09 | 3.00 | 3.07 | 3.07 | 0.33% | 175,485 |
| Feb 20, 2026 | 3.19 | 3.25 | 3.03 | 3.06 | 3.06 | -4.67% | 400,416 |
| Feb 19, 2026 | 3.06 | 3.21 | 3.02 | 3.21 | 3.21 | 4.22% | 365,213 |
| Feb 18, 2026 | 3.03 | 3.13 | 2.94 | 3.08 | 3.08 | 0.98% | 390,886 |
| Feb 17, 2026 | 2.92 | 3.07 | 2.90 | 3.05 | 3.05 | 4.45% | 432,822 |
| Feb 13, 2026 | 2.83 | 3.01 | 2.83 | 2.92 | 2.92 | 2.46% | 280,692 |
| Feb 12, 2026 | 2.99 | 2.99 | 2.76 | 2.85 | 2.85 | -4.36% | 337,947 |
| Feb 11, 2026 | 3.07 | 3.08 | 2.88 | 2.98 | 2.98 | -2.93% | 525,138 |
| Feb 10, 2026 | 3.03 | 3.15 | 2.97 | 3.07 | 3.07 | 3.02% | 658,508 |
| Feb 9, 2026 | 2.91 | 3.01 | 2.84 | 2.98 | 2.98 | 1.36% | 273,330 |
| Feb 6, 2026 | 2.78 | 3.01 | 2.78 | 2.94 | 2.94 | 6.14% | 490,206 |
| Feb 5, 2026 | 2.85 | 2.88 | 2.71 | 2.77 | 2.77 | -4.15% | 490,733 |
| Feb 4, 2026 | 2.91 | 2.96 | 2.77 | 2.89 | 2.89 | -0.34% | 458,321 |
| Feb 3, 2026 | 2.90 | 2.93 | 2.81 | 2.90 | 2.90 | 1.40% | 486,270 |