Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 6.006 | -0.06 | -1.02% | 6.062 | 6.062 | 5.984 | 5,228,380 |
| May 07 2024 | 6.068 | 0.07 | 1.10% | 6.02 | 6.116 | 6.02 | 6,298,376 |
| May 06 2024 | 6.002 | 0.12 | 2.04% | 5.918 | 6.034 | 5.914 | 5,125,185 |
| May 03 2024 | 5.882 | 0.02 | 0.41% | 5.882 | 5.94 | 5.854 | 4,842,031 |
| May 02 2024 | 5.858 | 0.00 | 0.03% | 5.914 | 5.93 | 5.846 | 5,366,703 |
| Apr 30 2024 | 5.856 | -0.02 | -0.34% | 5.89 | 5.912 | 5.84 | 3,904,800 |
| Apr 29 2024 | 5.876 | 0.06 | 0.96% | 5.838 | 5.91 | 5.838 | 3,621,980 |
| Apr 26 2024 | 5.82 | 0.09 | 1.61% | 5.784 | 5.88 | 5.774 | 5,203,702 |
| Apr 25 2024 | 5.728 | -0.02 | -0.42% | 5.76 | 5.812 | 5.69 | 5,596,590 |
| Apr 24 2024 | 5.752 | -0.05 | -0.79% | 5.812 | 5.826 | 5.744 | 3,919,665 |
| Apr 23 2024 | 5.798 | 0.10 | 1.68% | 5.738 | 5.806 | 5.736 | 5,024,819 |
| Apr 22 2024 | 5.702 | 0.18 | 3.26% | 5.578 | 5.718 | 5.576 | 5,201,509 |
| Apr 19 2024 | 5.522 | -0.06 | -1.15% | 5.54 | 5.54 | 5.39 | 8,098,027 |
| Apr 18 2024 | 5.586 | 0.03 | 0.47% | 5.578 | 5.658 | 5.558 | 7,585,195 |
| Apr 17 2024 | 5.56 | 0.03 | 0.58% | 5.56 | 5.616 | 5.548 | 7,997,048 |
| Apr 16 2024 | 5.528 | -0.12 | -2.19% | 5.57 | 5.596 | 5.516 | 7,433,723 |
| Apr 15 2024 | 5.652 | 0.08 | 1.47% | 5.588 | 5.714 | 5.58 | 7,974,425 |
| Apr 12 2024 | 5.57 | -0.02 | -0.32% | 5.606 | 5.68 | 5.556 | 8,681,441 |
| Apr 11 2024 | 5.588 | -0.24 | -4.05% | 5.818 | 5.83 | 5.546 | 10,280,677 |
| Apr 10 2024 | 5.824 | 0.02 | 0.41% | 5.822 | 5.894 | 5.784 | 6,569,175 |
| Apr 09 2024 | 5.80 | -0.05 | -0.82% | 5.828 | 5.898 | 5.80 | 6,525,449 |
| Apr 08 2024 | 5.848 | 0.12 | 2.02% | 5.73 | 5.848 | 5.712 | 5,893,628 |
| Apr 05 2024 | 5.732 | -0.04 | -0.69% | 5.70 | 5.74 | 5.644 | 4,802,887 |
| Apr 04 2024 | 5.772 | 0.03 | 0.52% | 5.75 | 5.80 | 5.746 | 5,497,219 |
| Apr 03 2024 | 5.742 | 0.08 | 1.38% | 5.66 | 5.754 | 5.646 | 7,184,881 |
| Apr 02 2024 | 5.664 | 0.01 | 0.25% | 5.642 | 5.69 | 5.632 | 4,338,561 |
| Mar 28 2024 | 5.65 | 0.01 | 0.25% | 5.65 | 5.67 | 5.634 | 5,358,599 |
| Mar 27 2024 | 5.636 | -0.01 | -0.21% | 5.63 | 5.666 | 5.614 | 3,418,755 |
| Mar 26 2024 | 5.648 | 0.06 | 1.07% | 5.58 | 5.664 | 5.58 | 5,485,126 |
| Mar 25 2024 | 5.588 | 0.06 | 1.05% | 5.50 | 5.598 | 5.486 | 3,817,017 |
| Mar 22 2024 | 5.53 | 0.07 | 1.28% | 5.454 | 5.56 | 5.454 | 8,009,933 |
| Mar 21 2024 | 5.46 | 0.08 | 1.41% | 5.424 | 5.498 | 5.394 | 7,528,012 |
| Mar 20 2024 | 5.384 | 0.00 | -0.07% | 5.364 | 5.388 | 5.342 | 3,821,075 |
| Mar 19 2024 | 5.388 | 0.03 | 0.56% | 5.352 | 5.394 | 5.344 | 3,612,554 |
| Mar 18 2024 | 5.358 | 0.03 | 0.49% | 5.324 | 5.38 | 5.302 | 6,124,255 |
| Mar 15 2024 | 5.332 | -0.05 | -0.93% | 5.384 | 5.39 | 5.332 | 12,446,735 |
| Mar 14 2024 | 5.382 | 0.01 | 0.11% | 5.398 | 5.428 | 5.364 | 3,457,280 |
| Mar 13 2024 | 5.376 | 0.02 | 0.37% | 5.36 | 5.404 | 5.354 | 4,546,663 |
| Mar 12 2024 | 5.356 | 0.02 | 0.30% | 5.34 | 5.37 | 5.316 | 5,374,731 |
| Mar 11 2024 | 5.34 | -0.03 | -0.56% | 5.346 | 5.364 | 5.326 | 5,290,141 |
| Mar 08 2024 | 5.37 | -0.03 | -0.52% | 5.412 | 5.442 | 5.358 | 5,284,481 |
| Mar 07 2024 | 5.398 | 0.06 | 1.05% | 5.32 | 5.42 | 5.316 | 7,779,580 |
| Mar 06 2024 | 5.342 | 0.07 | 1.29% | 5.264 | 5.358 | 5.248 | 8,932,916 |
| Mar 05 2024 | 5.274 | 0.11 | 2.05% | 5.152 | 5.304 | 5.142 | 9,052,629 |
| Mar 04 2024 | 5.168 | -0.07 | -1.34% | 5.198 | 5.228 | 5.136 | 10,602,371 |
| Mar 01 2024 | 5.238 | -0.31 | -5.55% | 5.40 | 5.46 | 5.23 | 19,239,094 |
| Feb 29 2024 | 5.546 | 0.03 | 0.58% | 5.504 | 5.55 | 5.442 | 22,507,534 |
| Feb 28 2024 | 5.514 | 0.10 | 1.77% | 5.42 | 5.514 | 5.42 | 7,728,246 |
| Feb 27 2024 | 5.418 | 0.04 | 0.71% | 5.384 | 5.434 | 5.36 | 6,210,105 |
| Feb 26 2024 | 5.38 | -0.02 | -0.37% | 5.40 | 5.40 | 5.348 | 5,413,831 |
| Feb 23 2024 | 5.40 | -0.02 | -0.30% | 5.40 | 5.41 | 5.246 | 8,107,270 |
| Feb 22 2024 | 5.416 | 0.00 | -0.04% | 5.466 | 5.488 | 5.416 | 7,076,972 |
| Feb 21 2024 | 5.418 | 0.02 | 0.44% | 5.378 | 5.428 | 5.344 | 5,684,473 |
| Feb 20 2024 | 5.394 | 0.04 | 0.67% | 5.346 | 5.394 | 5.32 | 6,719,826 |
| Feb 19 2024 | 5.358 | -0.02 | -0.30% | 5.342 | 5.394 | 5.33 | 5,274,649 |
| Feb 16 2024 | 5.374 | -0.02 | -0.41% | 5.41 | 5.418 | 5.37 | 6,682,923 |
| Feb 15 2024 | 5.396 | 0.01 | 0.15% | 5.40 | 5.406 | 5.324 | 6,971,182 |
| Feb 14 2024 | 5.388 | 0.01 | 0.26% | 5.35 | 5.408 | 5.35 | 4,681,443 |
| Feb 13 2024 | 5.374 | -0.06 | -1.07% | 5.41 | 5.434 | 5.35 | 5,368,822 |
| Feb 12 2024 | 5.432 | 0.06 | 1.15% | 5.384 | 5.432 | 5.378 | 4,847,351 |
| Feb 09 2024 | 5.37 | -0.03 | -0.56% | 5.392 | 5.42 | 5.346 | 5,657,592 |
