-
5 DAY PERFORMANCE
-1.43% -
1 MONTH PERFORMANCE
-14.99% -
3 MONTH PERFORMANCE
-20.99% -
6 MONTH PERFORMANCE
-68.32% -
YEAR-TO-DATE PERFORMANCE
-75.00% -
1 YEAR PERFORMANCE
-75.50%
Agenus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $4.10 | $4.15 (1.22%) | $4.17 | $3.98 | 441,405 | $87.41 M |
| 11/04/2024 | $4.09 | $4.06 (-0.73%) | $4.12 | $3.97 | 395,405 | $85.51 M |
| 11/01/2024 | $4.23 | $4.05 (-4.26%) | $4.34 | $4.00 | 423,285 | $85.30 M |
| 10/31/2024 | $4.39 | $4.20 (-4.33%) | $4.45 | $4.20 | 259,558 | $88.46 M |
| 10/30/2024 | $4.46 | $4.39 (-1.57%) | $4.55 | $4.35 | 264,000 | $92.46 M |
| 10/29/2024 | $4.43 | $4.46 (0.68%) | $4.53 | $4.39 | 273,305 | $93.94 M |
| 10/28/2024 | $4.43 | $4.41 (-0.45%) | $4.51 | $4.36 | 233,212 | $92.88 M |
| 10/25/2024 | $4.45 | $4.35 (-2.25%) | $4.54 | $4.31 | 208,308 | $91.62 M |
| 10/24/2024 | $4.50 | $4.41 (-2%) | $4.53 | $4.35 | 161,800 | $92.88 M |
| 10/23/2024 | $4.49 | $4.49 (0%) | $4.54 | $4.38 | 222,900 | $94.57 M |
| 10/22/2024 | $4.44 | $4.49 (1.13%) | $4.53 | $4.30 | 291,210 | $94.57 M |
| 10/21/2024 | $4.64 | $4.50 (-3.02%) | $4.65 | $4.34 | 304,229 | $94.78 M |
| 10/18/2024 | $4.56 | $4.62 (1.32%) | $4.66 | $4.48 | 408,000 | $97.31 M |
| 10/17/2024 | $4.68 | $4.57 (-2.35%) | $4.78 | $4.53 | 180,512 | $96.25 M |
| 10/16/2024 | $4.65 | $4.68 (0.65%) | $4.68 | $4.50 | 213,800 | $98.57 M |
| 10/15/2024 | $4.72 | $4.66 (-1.27%) | $4.91 | $4.60 | 294,800 | $98.15 M |
| 10/14/2024 | $4.52 | $4.73 (4.65%) | $4.74 | $4.42 | 239,740 | $99.62 M |
| 10/11/2024 | $4.26 | $4.53 (6.34%) | $4.60 | $4.21 | 264,193 | $95.41 M |
| 10/10/2024 | $4.57 | $4.25 (-7%) | $4.57 | $4.18 | 526,500 | $89.51 M |
| 10/09/2024 | $4.52 | $4.65 (2.88%) | $4.69 | $4.47 | 255,433 | $97.94 M |
| 10/08/2024 | $4.64 | $4.55 (-1.94%) | $4.76 | $4.50 | 323,500 | $95.83 M |
| 10/07/2024 | $4.84 | $4.65 (-3.93%) | $4.87 | $4.63 | 202,700 | $97.94 M |
| 10/04/2024 | $4.68 | $4.87 (4.06%) | $4.89 | $4.59 | 308,500 | $102.57 M |
| 10/03/2024 | $4.87 | $4.56 (-6.37%) | $4.89 | $4.51 | 513,700 | $96.04 M |
| 10/02/2024 | $5.03 | $4.85 (-3.58%) | $5.22 | $4.84 | 510,240 | $102.15 M |
| 10/01/2024 | $5.44 | $5.10 (-6.25%) | $5.47 | $5.06 | 363,269 | $107.42 M |
| 09/30/2024 | $5.31 | $5.48 (3.2%) | $5.81 | $5.31 | 639,800 | $115.42 M |
| 09/27/2024 | $5.19 | $5.31 (2.31%) | $5.53 | $5.17 | 420,700 | $111.84 M |
| 09/26/2024 | $5.03 | $5.17 (2.78%) | $5.24 | $4.97 | 388,610 | $108.89 M |
| 09/25/2024 | $5.17 | $5.03 (-2.71%) | $5.20 | $4.94 | 328,349 | $105.94 M |
| 09/24/2024 | $5.36 | $5.17 (-3.54%) | $5.36 | $5.02 | 528,117 | $108.89 M |
| 09/23/2024 | $6.17 | $5.30 (-14.1%) | $6.17 | $5.29 | 558,906 | $111.63 M |
| 09/20/2024 | $6.14 | $5.84 (-4.89%) | $6.38 | $5.81 | 980,300 | $123.00 M |
| 09/19/2024 | $6.15 | $5.99 (-2.6%) | $6.27 | $5.97 | 254,157 | $126.16 M |
| 09/18/2024 | $6.23 | $6.05 (-2.89%) | $6.49 | $5.87 | 348,854 | $127.43 M |
| 09/17/2024 | $6.11 | $6.23 (1.96%) | $6.53 | $6.11 | 413,000 | $131.22 M |
| 09/16/2024 | $6.20 | $6.08 (-1.94%) | $6.29 | $6.01 | 273,600 | $128.06 M |
| 09/13/2024 | $5.94 | $6.26 (5.39%) | $6.31 | $5.91 | 412,736 | $131.85 M |
| 09/12/2024 | $5.63 | $5.93 (5.33%) | $6.14 | $5.44 | 428,900 | $124.90 M |
| 09/11/2024 | $5.45 | $5.64 (3.49%) | $5.67 | $5.36 | 238,793 | $118.79 M |
| 09/10/2024 | $5.14 | $5.46 (6.23%) | $5.48 | $5.03 | 245,716 | $115.00 M |
| 09/09/2024 | $4.95 | $5.13 (3.64%) | $5.40 | $4.95 | 288,310 | $108.05 M |
| 09/06/2024 | $4.99 | $4.95 (-0.8%) | $5.10 | $4.81 | 204,622 | $104.26 M |
| 09/05/2024 | $4.87 | $5.00 (2.67%) | $5.06 | $4.81 | 448,400 | $105.31 M |
| 09/04/2024 | $4.91 | $4.85 (-1.22%) | $5.02 | $4.75 | 331,000 | $102.15 M |
| 09/03/2024 | $5.15 | $4.95 (-3.88%) | $5.33 | $4.93 | 415,729 | $104.26 M |
| 08/30/2024 | $5.03 | $5.15 (2.39%) | $5.19 | $4.99 | 260,200 | $108.47 M |
| 08/29/2024 | $5.14 | $4.99 (-2.92%) | $5.29 | $4.95 | 277,774 | $105.10 M |
| 08/28/2024 | $5.53 | $5.11 (-7.59%) | $5.63 | $5.10 | 404,948 | $107.63 M |
| 08/27/2024 | $5.79 | $5.63 (-2.76%) | $5.96 | $5.48 | 428,740 | $118.58 M |
| 08/26/2024 | $5.85 | $5.87 (0.34%) | $5.99 | $5.50 | 762,645 | $123.63 M |
| 08/23/2024 | $5.48 | $5.80 (5.84%) | $6.10 | $5.48 | 609,900 | $122.16 M |
| 08/22/2024 | $5.18 | $5.47 (5.6%) | $5.67 | $5.11 | 488,445 | $115.21 M |
| 08/21/2024 | $5.00 | $5.19 (3.8%) | $5.22 | $4.95 | 244,112 | $109.31 M |
| 08/20/2024 | $5.06 | $4.95 (-2.17%) | $5.23 | $4.91 | 273,659 | $104.26 M |
| 08/19/2024 | $5.25 | $5.09 (-3.05%) | $5.42 | $4.94 | 449,826 | $107.21 M |
| 08/16/2024 | $5.14 | $5.28 (2.72%) | $5.43 | $5.07 | 355,000 | $111.21 M |
| 08/15/2024 | $4.66 | $5.17 (10.94%) | $5.17 | $4.63 | 569,100 | $108.89 M |
| 08/14/2024 | $4.71 | $4.58 (-2.76%) | $4.82 | $4.41 | 650,486 | $96.46 M |
| 08/13/2024 | $5.20 | $4.71 (-9.42%) | $5.25 | $4.68 | 956,700 | $99.20 M |
| 08/12/2024 | $5.09 | $5.13 (0.79%) | $5.26 | $4.91 | 406,700 | $108.05 M |
| 08/09/2024 | $5.16 | $5.09 (-1.36%) | $5.27 | $5.02 | 265,900 | $107.21 M |
| 08/08/2024 | $5.12 | $5.28 (3.13%) | $5.44 | $5.06 | 329,744 | $111.21 M |
| 08/07/2024 | $5.55 | $5.08 (-8.47%) | $5.60 | $5.06 | 523,711 | $106.99 M |
| 08/06/2024 | $5.30 | $5.43 (2.45%) | $5.75 | $5.17 | 476,946 | $114.37 M |
| 08/05/2024 | $5.48 | $5.24 (-4.38%) | $5.53 | $5.05 | 618,012 | $110.36 M |