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%
AGNT — AGNT, Inc. Common Stock
NasdaqAGNT, Inc. Common Stock
$3.56
-0.11(-3.00%)
- O
- 3.65
- H
- 3.69
- L
- 3.44
- V
- 1.73M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.56
Period Return-58.51%
Period High$12.23
Period Low$3.40
Avg Daily Volume1.25M
Total Trading Days365
AGNT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.65 | $3.69 | $3.44 | $3.56 | $-0.11 | -3.00% | 1,734,712 | $3.57 | $3.44 $3.69 |
| Sep 30, 2026 | $3.59 | $3.68 | $3.56 | $3.67 | +$0.12 | +3.38% | 1,822,520 | $3.65 | $3.56 $3.68 |
| Sep 29, 2026 | $3.50 | $3.68 | $3.48 | $3.55 | +$0.04 | +1.14% | 1,446,728 | $3.55 | $3.48 $3.68 |
| Sep 28, 2026 | $3.57 | $3.70 | $3.50 | $3.51 | $-0.12 | -3.31% | 1,415,921 | $3.53 | $3.50 $3.70 |
| Sep 25, 2026 | $3.52 | $3.71 | $3.46 | $3.63 | +$0.10 | +2.83% | 1,711,696 | $3.63 | $3.46 $3.71 |
| Sep 24, 2026 | $3.52 | $3.60 | $3.40 | $3.53 | $-0.01 | -0.28% | 1,889,311 | $3.49 | $3.40 $3.60 |
| Sep 23, 2026 | $3.82 | $3.82 | $3.53 | $3.54 | $-0.29 | -7.57% | 1,954,122 | $3.59 | $3.53 $3.82 |
| Sep 22, 2026 | $3.94 | $3.95 | $3.71 | $3.83 | $-0.02 | -0.52% | 2,169,622 | $3.82 | $3.71 $3.95 |
| Sep 21, 2026 | $3.75 | $3.90 | $3.75 | $3.85 | +$0.06 | +1.58% | 2,120,086 | $3.85 | $3.75 $3.90 |
| Sep 18, 2026 | $3.87 | $3.90 | $3.76 | $3.79 | $-0.08 | -2.07% | 4,028,748 | $3.80 | $3.76 $3.90 |
| Sep 17, 2026 | $3.98 | $3.99 | $3.78 | $3.87 | $-0.03 | -0.77% | 1,936,435 | $3.86 | $3.78 $3.99 |
| Sep 16, 2026 | $3.88 | $3.97 | $3.82 | $3.90 | +$0.02 | +0.52% | 1,673,831 | $3.91 | $3.82 $3.97 |
| Sep 15, 2026 | $4.05 | $4.08 | $3.87 | $3.88 | $-0.23 | -5.60% | 1,315,967 | $3.92 | $3.87 $4.08 |
| Sep 14, 2026 | $4.02 | $4.21 | $3.98 | $4.11 | +$0.09 | +2.24% | 1,811,410 | $4.12 | $3.98 $4.21 |
| Sep 11, 2026 | $3.81 | $4.08 | $3.78 | $4.02 | +$0.27 | +7.20% | 1,520,944 | $3.94 | $3.78 $4.08 |
| Sep 10, 2026 | $3.69 | $3.80 | $3.61 | $3.75 | +$0.06 | +1.49% | 1,850,220 | $3.74 | $3.61 $3.80 |
| Sep 9, 2026 | $3.88 | $3.91 | $3.63 | $3.70 | $-0.29 | -7.16% | 1,935,809 | $3.72 | $3.63 $3.91 |
| Sep 8, 2026 | $4.03 | $4.09 | $3.94 | $3.98 | $-0.05 | -1.24% | 2,000,976 | $4.01 | $3.94 $4.09 |
| Sep 4, 2026 | $4.04 | $4.11 | $3.94 | $4.03 | $-0.01 | -0.25% | 1,122,017 | $4.04 | $3.94 $4.11 |
| Sep 3, 2026 | $4.07 | $4.16 | $3.98 | $4.04 | +$0.05 | +1.25% | 1,239,057 | $4.07 | $3.98 $4.16 |
| Sep 2, 2026 | $3.97 | $4.01 | $3.90 | $3.99 | +$0.07 | +1.79% | 1,423,330 | $3.97 | $3.90 $4.01 |
| Sep 1, 2026 | $4.04 | $4.09 | $3.88 | $3.92 | $-0.20 | -4.85% | 1,714,014 | $3.96 | $3.88 $4.09 |
| Aug 31, 2026 | $4.17 | $4.22 | $4.05 | $4.12 | $-0.12 | -2.83% | 2,449,055 | $4.13 | $4.05 $4.22 |
| Aug 28, 2026 | $4.21 | $4.32 | $4.18 | $4.24 | +$0.03 | +0.71% | 953,662 | $4.25 | $4.18 $4.32 |
| Aug 27, 2026 | $4.35 | $4.35 | $4.17 | $4.21 | $-0.17 | -3.88% | 982,121 | $4.23 | $4.17 $4.35 |
| Aug 26, 2026 | $4.56 | $4.56 | $4.34 | $4.38 | $-0.18 | -3.95% | 730,744 | $4.39 | $4.34 $4.56 |
| Aug 25, 2026 | $4.56 | $4.60 | $4.46 | $4.56 | +$0.01 | +0.22% | 736,737 | $4.55 | $4.46 $4.60 |
| Aug 24, 2026 | $4.54 | $4.60 | $4.39 | $4.55 | $-0.02 | -0.44% | 1,000,211 | $4.51 | $4.39 $4.60 |
| Aug 21, 2026 | $4.57 | $4.64 | $4.43 | $4.57 | +$0.04 | +0.88% | 1,304,909 | $4.54 | $4.43 $4.64 |
| Aug 20, 2026 | $4.68 | $4.70 | $4.48 | $4.53 | $-0.21 | -4.43% | 1,174,436 | $4.55 | $4.48 $4.70 |