-
5 DAY PERFORMANCE
+6.00% -
1 MONTH PERFORMANCE
+6.41% -
3 MONTH PERFORMANCE
-67.17% -
6 MONTH PERFORMANCE
-53.36% -
YEAR-TO-DATE PERFORMANCE
-66.91% -
1 YEAR PERFORMANCE
-75.75%
Agenus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.31 | $5.49 (3.39%) | $5.81 | $5.31 | 617,658 | $115.63 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 |
| 08/02/2024 | $5.69 | $5.63 (-1.05%) | $6.06 | $5.58 | 661,068 | $114.67 M |
| 08/01/2024 | $6.07 | $5.97 (-1.65%) | $6.15 | $5.87 | 501,862 | $121.60 M |
| 07/31/2024 | $6.12 | $6.04 (-1.31%) | $6.42 | $5.93 | 514,997 | $123.02 M |
| 07/30/2024 | $6.59 | $6.06 (-8.04%) | $6.71 | $6.06 | 514,525 | $123.43 M |
| 07/29/2024 | $6.57 | $6.49 (-1.22%) | $6.92 | $6.43 | 592,000 | $132.19 M |
| 07/26/2024 | $6.01 | $6.56 (9.15%) | $6.65 | $5.99 | 760,700 | $133.61 M |
| 07/25/2024 | $6.17 | $5.97 (-3.24%) | $6.32 | $5.86 | 739,450 | $121.60 M |
| 07/24/2024 | $6.86 | $6.13 (-10.64%) | $7.13 | $6.12 | 1.08 M | $124.86 M |
| 07/23/2024 | $6.79 | $6.91 (1.77%) | $7.34 | $6.71 | 924,300 | $140.74 M |
| 07/22/2024 | $6.02 | $6.85 (13.79%) | $6.89 | $5.64 | 1.56 M | $139.52 M |
| 07/19/2024 | $7.00 | $5.99 (-14.43%) | $7.29 | $5.73 | 4.10 M | $122.00 M |
| 07/18/2024 | $6.96 | $7.30 (4.89%) | $8.70 | $6.22 | 9.13 M | $148.69 M |
| 07/17/2024 | $17.20 | $17.73 (3.08%) | $18.65 | $16.74 | 574,360 | $361.12 M |
| 07/16/2024 | $15.82 | $17.70 (11.88%) | $18.74 | $15.45 | 1.14 M | $360.51 M |
| 07/15/2024 | $15.64 | $15.60 (-0.26%) | $15.85 | $14.77 | 481,504 | $317.74 M |
| 07/12/2024 | $15.45 | $15.60 (0.97%) | $15.85 | $14.94 | 564,500 | $317.74 M |
| 07/11/2024 | $15.57 | $15.39 (-1.16%) | $15.99 | $15.32 | 449,539 | $313.46 M |
| 07/10/2024 | $15.60 | $15.30 (-1.92%) | $16.12 | $15.05 | 287,900 | $311.63 M |
| 07/09/2024 | $15.39 | $15.58 (1.23%) | $15.77 | $15.11 | 356,343 | $317.33 M |
| 07/08/2024 | $15.35 | $15.56 (1.37%) | $16.09 | $15.10 | 357,077 | $316.93 M |
| 07/05/2024 | $14.55 | $15.13 (3.99%) | $15.15 | $14.11 | 319,115 | $308.17 M |
| 07/03/2024 | $14.33 | $14.53 (1.4%) | $14.92 | $14.21 | 241,232 | $295.95 M |
| 07/02/2024 | $16.57 | $14.28 (-13.82%) | $16.59 | $14.20 | 674,637 | $290.86 M |
| 07/01/2024 | $16.75 | $16.69 (-0.36%) | $17.99 | $16.35 | 776,641 | $339.94 M |