AGEN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.5564 | 0.02 | 3.73% | 0.54 | 0.5623 | 0.535 | 3,678,529 |
Mar 26 2024 | 0.5364 | -0.022 | -3.94% | 0.579 | 0.5791 | 0.533 | 5,150,399 |
Mar 25 2024 | 0.5584 | 0.0123 | 2.25% | 0.545 | 0.5598 | 0.532 | 5,342,952 |
Mar 22 2024 | 0.5461 | -0.0161 | -2.86% | 0.5706 | 0.5791 | 0.525 | 5,115,514 |
Mar 21 2024 | 0.5622 | 0.0076 | 1.37% | 0.5516 | 0.5797 | 0.5424 | 5,556,820 |
Mar 20 2024 | 0.5546 | -0.008 | -1.42% | 0.569 | 0.569 | 0.53 | 6,142,158 |
Mar 19 2024 | 0.5626 | 0.0329 | 6.21% | 0.534 | 0.5659 | 0.53 | 8,835,648 |
Mar 18 2024 | 0.5297 | -0.0103 | -1.91% | 0.5698 | 0.5713 | 0.485 | 13,531,432 |
Mar 15 2024 | 0.54 | -0.0597 | -9.95% | 0.6052 | 0.6101 | 0.54 | 11,532,767 |
Mar 14 2024 | 0.5997 | -0.0589 | -8.94% | 0.67 | 0.657483 | 0.59 | 10,458,295 |
Mar 13 2024 | 0.6586 | -0.0106 | -1.58% | 0.6618 | 0.705 | 0.6492 | 4,957,550 |
Mar 12 2024 | 0.6692 | -0.0042 | -0.62% | 0.6731 | 0.695 | 0.645 | 5,972,483 |
Mar 11 2024 | 0.6734 | 0.0033 | 0.49% | 0.665 | 0.695 | 0.6453 | 5,855,718 |
Mar 08 2024 | 0.6701 | -0.0311 | -4.44% | 0.7132 | 0.735 | 0.665 | 5,783,139 |
Mar 07 2024 | 0.7012 | 0.0012 | 0.17% | 0.71 | 0.7188 | 0.6847 | 4,131,054 |
Mar 06 2024 | 0.70 | 0.0278 | 4.14% | 0.67 | 0.73 | 0.67 | 6,783,678 |
Mar 05 2024 | 0.6722 | -0.0099 | -1.45% | 0.691 | 0.7295 | 0.6645 | 5,981,969 |
Mar 04 2024 | 0.6821 | 0.022 | 3.33% | 0.6666 | 0.7442 | 0.63 | 13,091,155 |
Mar 01 2024 | 0.6601 | -0.0099 | -1.48% | 0.68 | 0.6901 | 0.66 | 12,585,087 |
Feb 29 2024 | 0.67 | -0.0812 | -10.81% | 0.736 | 0.7763 | 0.67 | 18,592,856 |
Feb 28 2024 | 0.7512 | -0.0266 | -3.42% | 0.792 | 0.7949 | 0.7412 | 10,996,381 |
Feb 27 2024 | 0.7778 | 0.0523 | 7.21% | 0.7371 | 0.795 | 0.713201 | 10,196,421 |
Feb 26 2024 | 0.7255 | 0.0434 | 6.36% | 0.6794 | 0.747 | 0.675 | 8,377,710 |
Feb 23 2024 | 0.6821 | 0.0071 | 1.05% | 0.68 | 0.72 | 0.67 | 7,432,293 |
Feb 22 2024 | 0.675 | 0.0158 | 2.40% | 0.6748 | 0.76 | 0.6657 | 11,799,963 |
Feb 21 2024 | 0.6592 | -0.0092 | -1.38% | 0.6703 | 0.69 | 0.6258 | 9,876,677 |
Feb 20 2024 | 0.6684 | 0.0133 | 2.03% | 0.6625 | 0.8098 | 0.648 | 51,004,810 |
Feb 16 2024 | 0.6551 | 0.0013 | 0.20% | 0.675 | 0.6882 | 0.58025 | 19,661,211 |
Feb 15 2024 | 0.6538 | -0.2741 | -29.54% | 0.86 | 0.86 | 0.571 | 44,073,264 |
Feb 14 2024 | 0.9279 | 0.1678 | 22.08% | 0.7719 | 0.949 | 0.76965 | 18,692,634 |
Feb 13 2024 | 0.7601 | -0.0492 | -6.08% | 0.8007 | 0.8007 | 0.722 | 11,277,042 |
Feb 12 2024 | 0.8093 | 0.0612 | 8.18% | 0.77 | 0.8577 | 0.7666 | 13,257,339 |
Feb 09 2024 | 0.7481 | 0.0508 | 7.29% | 0.6963 | 0.7749 | 0.6963 | 15,174,777 |
Feb 08 2024 | 0.6973 | 0.0174 | 2.56% | 0.6874 | 0.70999 | 0.671 | 6,871,719 |
Feb 07 2024 | 0.6799 | -0.0244 | -3.46% | 0.7187 | 0.7049 | 0.6712 | 6,352,384 |
Feb 06 2024 | 0.7043 | 0.072 | 11.39% | 0.6398 | 0.7284 | 0.625 | 13,914,849 |
Feb 05 2024 | 0.6323 | -0.0049 | -0.77% | 0.6548 | 0.6563 | 0.62031 | 5,366,721 |
Feb 02 2024 | 0.6372 | 0.002 | 0.31% | 0.64 | 0.6478 | 0.602 | 6,569,591 |
Feb 01 2024 | 0.6352 | -0.032 | -4.80% | 0.684 | 0.70 | 0.63 | 8,841,829 |
Jan 31 2024 | 0.6672 | 0.0337 | 5.32% | 0.6301 | 0.72 | 0.63 | 13,109,555 |
Jan 30 2024 | 0.6335 | -0.061 | -8.78% | 0.70 | 0.70 | 0.6221 | 9,805,822 |
Jan 29 2024 | 0.6945 | 0.0319 | 4.81% | 0.67 | 0.699 | 0.65 | 8,988,819 |
Jan 26 2024 | 0.6626 | 0.0628 | 10.47% | 0.6186 | 0.6868 | 0.6075 | 12,968,395 |
Jan 25 2024 | 0.5998 | 0.0134 | 2.29% | 0.59 | 0.6064 | 0.585 | 6,565,818 |
Jan 24 2024 | 0.5864 | -0.0115 | -1.92% | 0.625 | 0.6399 | 0.576 | 11,295,953 |
Jan 23 2024 | 0.5979 | 0.0094 | 1.60% | 0.59 | 0.6549 | 0.5822 | 11,033,762 |
Jan 22 2024 | 0.5885 | 0.0105 | 1.82% | 0.65 | 0.6599 | 0.58 | 14,752,886 |
Jan 19 2024 | 0.578 | 0.0146 | 2.59% | 0.58 | 0.585 | 0.545 | 5,472,001 |
Jan 18 2024 | 0.5634 | -0.0315 | -5.30% | 0.6055 | 0.6108 | 0.527 | 7,397,832 |
Jan 17 2024 | 0.5949 | -0.018 | -2.94% | 0.6111 | 0.6197 | 0.56 | 8,349,978 |
Jan 16 2024 | 0.6129 | -0.0271 | -4.23% | 0.6856 | 0.70005 | 0.60 | 11,563,178 |
Jan 12 2024 | 0.64 | -0.0745 | -10.43% | 0.7064 | 0.7488 | 0.64 | 12,709,292 |
Jan 11 2024 | 0.7145 | 0.0031 | 0.44% | 0.709 | 0.7377 | 0.70 | 7,149,126 |
Jan 10 2024 | 0.7114 | -0.0562 | -7.32% | 0.756 | 0.76945 | 0.6805 | 10,223,338 |
Jan 09 2024 | 0.7676 | 0.007 | 0.92% | 0.7563 | 0.7835 | 0.75 | 5,455,236 |
Jan 08 2024 | 0.7606 | -0.018 | -2.31% | 0.78 | 0.7925 | 0.724 | 5,510,248 |
Jan 05 2024 | 0.7786 | 0.0019 | 0.24% | 0.7584 | 0.7829 | 0.7319 | 4,001,797 |
Jan 04 2024 | 0.7767 | 0.0103 | 1.34% | 0.78 | 0.8049 | 0.763 | 5,300,252 |
Jan 03 2024 | 0.7664 | -0.0338 | -4.22% | 0.79 | 0.7955 | 0.7505 | 8,876,319 |
Jan 02 2024 | 0.8002 | -0.0277 | -3.35% | 0.835 | 0.8788 | 0.786 | 14,637,787 |
Dec 29 2023 | 0.8279 | 0.0179 | 2.21% | 0.82 | 0.8342 | 0.8018 | 10,766,613 |