MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGEN — Agenus Inc.
NasdaqAgenus Inc.
$8.33
-1.60(-16.11%)
- O
- 9.95
- H
- 9.99
- L
- 8.28
- V
- 1.94M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.33
Period Return+260.61%
Period High$10.31
Period Low$1.96
Avg Daily Volume1.40M
Total Trading Days365
AGEN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.95 | $9.99 | $8.28 | $8.33 | $-1.60 | -16.11% | 1,944,833 | $9.01 | $8.28 $9.99 |
| Sep 30, 2026 | $9.92 | $10.31 | $9.62 | $9.93 | +$0.04 | +0.40% | 1,367,324 | $9.93 | $9.62 $10.31 |
| Sep 29, 2026 | $9.66 | $10.06 | $9.43 | $9.89 | +$0.46 | +4.88% | 1,501,457 | $9.84 | $9.43 $10.06 |
| Sep 28, 2026 | $8.71 | $9.71 | $8.47 | $9.43 | +$0.89 | +10.42% | 2,766,015 | $9.18 | $8.47 $9.71 |
| Sep 25, 2026 | $8.57 | $8.68 | $8.40 | $8.54 | +$0.04 | +0.47% | 672,403 | $8.56 | $8.40 $8.68 |
| Sep 24, 2026 | $8.32 | $8.60 | $8.20 | $8.50 | +$0.10 | +1.19% | 636,610 | $8.43 | $8.20 $8.60 |
| Sep 23, 2026 | $8.70 | $8.70 | $8.39 | $8.40 | $-0.30 | -3.45% | 610,168 | $8.48 | $8.39 $8.70 |
| Sep 22, 2026 | $8.26 | $8.82 | $8.16 | $8.70 | +$0.37 | +4.44% | 994,137 | $8.61 | $8.16 $8.82 |
| Sep 21, 2026 | $7.80 | $8.60 | $7.60 | $8.33 | +$0.48 | +6.11% | 1,299,720 | $8.26 | $7.60 $8.60 |
| Sep 18, 2026 | $7.48 | $7.88 | $7.33 | $7.85 | +$0.63 | +8.73% | 2,084,681 | $7.70 | $7.33 $7.88 |
| Sep 17, 2026 | $7.31 | $7.40 | $7.09 | $7.22 | +$0.01 | +0.14% | 765,417 | $7.21 | $7.09 $7.40 |
| Sep 16, 2026 | $7.25 | $7.33 | $7.06 | $7.21 | +$0.05 | +0.70% | 687,079 | $7.17 | $7.06 $7.33 |
| Sep 15, 2026 | $7.05 | $7.19 | $6.81 | $7.16 | +$0.03 | +0.42% | 779,379 | $7.06 | $6.81 $7.19 |
| Sep 14, 2026 | $7.03 | $7.18 | $6.82 | $7.13 | +$0.19 | +2.74% | 752,040 | $7.06 | $6.82 $7.18 |
| Sep 11, 2026 | $6.93 | $7.02 | $6.70 | $6.94 | +$0.05 | +0.73% | 790,410 | $6.86 | $6.70 $7.02 |
| Sep 10, 2026 | $6.76 | $7.04 | $6.66 | $6.89 | +$0.03 | +0.44% | 893,556 | $6.90 | $6.66 $7.04 |
| Sep 9, 2026 | $7.60 | $7.61 | $6.78 | $6.86 | $-0.57 | -7.67% | 1,445,781 | $7.05 | $6.78 $7.61 |
| Sep 8, 2026 | $8.14 | $8.18 | $7.42 | $7.43 | $-0.81 | -9.83% | 1,207,778 | $7.69 | $7.42 $8.18 |
| Sep 4, 2026 | $8.14 | $8.38 | $7.99 | $8.24 | +$0.00 | +0.00% | 986,848 | $8.22 | $7.99 $8.38 |
| Sep 3, 2026 | $8.12 | $8.31 | $7.98 | $8.24 | +$0.15 | +1.85% | 738,723 | $8.20 | $7.98 $8.31 |
| Sep 2, 2026 | $8.07 | $8.28 | $7.69 | $8.09 | +$0.10 | +1.25% | 663,441 | $7.96 | $7.69 $8.28 |
| Sep 1, 2026 | $7.56 | $8.00 | $7.54 | $7.99 | +$0.38 | +4.99% | 676,565 | $7.85 | $7.54 $8.00 |
| Aug 31, 2026 | $7.68 | $7.76 | $7.50 | $7.61 | $-0.05 | -0.65% | 721,032 | $7.61 | $7.50 $7.76 |
| Aug 28, 2026 | $7.98 | $8.07 | $7.61 | $7.66 | $-0.15 | -1.92% | 741,162 | $7.79 | $7.61 $8.07 |
| Aug 27, 2026 | $8.28 | $8.52 | $7.78 | $7.81 | $-0.44 | -5.33% | 783,674 | $8.02 | $7.78 $8.52 |
| Aug 26, 2026 | $8.30 | $8.40 | $8.03 | $8.25 | $-0.11 | -1.32% | 779,942 | $8.22 | $8.03 $8.40 |
| Aug 25, 2026 | $7.80 | $8.50 | $7.80 | $8.36 | +$0.69 | +9.00% | 1,181,834 | $8.30 | $7.80 $8.50 |
| Aug 24, 2026 | $8.07 | $8.07 | $7.60 | $7.67 | $-0.42 | -5.19% | 775,158 | $7.71 | $7.60 $8.07 |
| Aug 21, 2026 | $7.58 | $8.35 | $7.58 | $8.09 | +$0.60 | +8.01% | 1,517,512 | $8.00 | $7.58 $8.35 |
| Aug 20, 2026 | $8.22 | $8.25 | $7.31 | $7.49 | $-0.77 | -9.32% | 1,574,580 | $7.65 | $7.31 $8.25 |