Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 5.965 | -0.17 | -2.69% | 6.17 | 6.32 | 5.86 | 739,649 |
| Jul 24 2024 | 6.13 | -0.78 | -11.29% | 6.86 | 7.1299 | 6.12 | 1,074,435 |
| Jul 23 2024 | 6.91 | 0.06 | 0.88% | 6.77 | 7.34 | 6.71 | 922,955 |
| Jul 22 2024 | 6.85 | 0.86 | 14.36% | 6.04 | 6.89 | 5.6378 | 1,556,449 |
| Jul 19 2024 | 5.99 | -1.31 | -17.95% | 6.96 | 7.29 | 5.73 | 4,098,017 |
| Jul 18 2024 | 7.30 | -10.43 | -58.83% | 6.96 | 8.6999 | 6.2214 | 9,114,152 |
| Jul 17 2024 | 17.73 | 0.03 | 0.17% | 17.20 | 18.65 | 16.74 | 574,260 |
| Jul 16 2024 | 17.70 | 2.09 | 13.39% | 15.82 | 18.74 | 15.45 | 1,141,478 |
| Jul 15 2024 | 15.61 | 0.01 | 0.06% | 15.64 | 15.85 | 14.77 | 481,496 |
| Jul 12 2024 | 15.60 | 0.21 | 1.36% | 15.36 | 15.85 | 14.94 | 564,466 |
| Jul 11 2024 | 15.39 | 0.09 | 0.59% | 15.57 | 15.99 | 15.32 | 449,465 |
| Jul 10 2024 | 15.30 | -0.28 | -1.80% | 15.60 | 16.119 | 15.05 | 287,585 |
| Jul 09 2024 | 15.58 | 0.02 | 0.13% | 15.39 | 15.77 | 15.111 | 356,282 |
| Jul 08 2024 | 15.56 | 0.43 | 2.84% | 15.35 | 16.0869 | 15.10 | 357,023 |
| Jul 05 2024 | 15.13 | 0.60 | 4.13% | 14.55 | 15.15 | 14.1102 | 319,113 |
| Jul 03 2024 | 14.53 | 0.25 | 1.75% | 14.33 | 14.92 | 14.21 | 241,232 |
| Jul 02 2024 | 14.28 | -2.41 | -14.44% | 16.57 | 16.585 | 14.20 | 671,410 |
| Jul 01 2024 | 16.69 | 2.57 | 18.20% | 16.75 | 17.99 | 16.35 | 776,631 |
| Jun 28 2024 | 14.12 | 0.00 | 0.00% | 14.12 | 14.12 | 14.12 | 0 |
| Jun 27 2024 | 14.12 | -0.09 | -0.63% | 14.15 | 14.43 | 13.75 | 288,123 |
| Jun 26 2024 | 14.21 | -0.66 | -4.44% | 14.90 | 15.14 | 14.17 | 419,030 |
| Jun 25 2024 | 14.87 | -0.36 | -2.36% | 15.19 | 15.50 | 14.72 | 354,359 |
| Jun 24 2024 | 15.23 | 0.67 | 4.60% | 14.53 | 15.66 | 14.53 | 533,930 |
| Jun 21 2024 | 14.56 | 0.99 | 7.30% | 13.57 | 14.68 | 13.33 | 611,681 |
| Jun 20 2024 | 13.57 | 0.58 | 4.46% | 12.95 | 13.63 | 12.59 | 383,145 |
| Jun 18 2024 | 12.99 | -1.31 | -9.16% | 13.94 | 14.09 | 12.34 | 1,367,783 |
| Jun 17 2024 | 14.30 | -1.16 | -7.50% | 15.25 | 15.5475 | 14.0102 | 588,904 |
| Jun 14 2024 | 15.46 | -0.54 | -3.38% | 15.71 | 16.76 | 15.23 | 422,948 |
| Jun 13 2024 | 16.00 | -0.92 | -5.44% | 16.94 | 17.40 | 15.81 | 520,733 |
| Jun 12 2024 | 16.92 | 0.14 | 0.83% | 17.19 | 17.59 | 16.62 | 335,202 |
| Jun 11 2024 | 16.78 | -0.39 | -2.27% | 17.16 | 17.24 | 16.50 | 397,165 |
| Jun 10 2024 | 17.17 | 0.57 | 3.43% | 16.39 | 17.65 | 16.011 | 495,919 |
| Jun 07 2024 | 16.60 | 0.04 | 0.24% | 16.45 | 16.7309 | 15.80 | 550,554 |
| Jun 06 2024 | 16.56 | -1.01 | -5.75% | 17.70 | 18.60 | 16.445 | 831,524 |
| Jun 05 2024 | 17.57 | 0.07 | 0.40% | 17.49 | 18.4099 | 16.75 | 608,007 |
| Jun 04 2024 | 17.50 | 0.53 | 3.12% | 17.00 | 19.688 | 16.70 | 1,420,315 |
| Jun 03 2024 | 16.97 | 1.28 | 8.16% | 15.95 | 17.56 | 15.13 | 890,874 |
| May 31 2024 | 15.69 | 0.58 | 3.84% | 15.13 | 16.34 | 14.72 | 585,295 |
| May 30 2024 | 15.11 | 0.08 | 0.53% | 15.21 | 15.95 | 14.43 | 408,974 |
| May 29 2024 | 15.03 | -0.22 | -1.44% | 15.15 | 15.30 | 14.24 | 850,562 |
| May 28 2024 | 15.25 | 1.63 | 11.97% | 13.87 | 16.1535 | 13.85 | 720,569 |
| May 24 2024 | 13.62 | 1.27 | 10.28% | 12.55 | 14.18 | 12.35 | 695,382 |
| May 23 2024 | 12.35 | 0.44 | 3.69% | 11.85 | 13.105 | 11.53 | 599,981 |
| May 22 2024 | 11.91 | 0.79 | 7.10% | 10.99 | 12.35 | 10.9162 | 1,015,943 |
| May 21 2024 | 11.12 | 0.42 | 3.93% | 10.60 | 11.23 | 10.55 | 286,409 |
| May 20 2024 | 10.70 | -0.16 | -1.47% | 10.80 | 11.15 | 10.5051 | 286,386 |
| May 17 2024 | 10.86 | 0.36 | 3.43% | 10.50 | 11.41 | 10.30 | 430,349 |
| May 16 2024 | 10.50 | -0.28 | -2.60% | 10.82 | 11.00 | 10.05 | 405,540 |
| May 15 2024 | 10.78 | 0.08 | 0.75% | 10.85 | 11.06 | 10.589 | 356,023 |
| May 14 2024 | 10.70 | -0.39 | -3.52% | 11.01 | 11.425 | 10.61 | 399,109 |
| May 13 2024 | 11.09 | 0.60 | 5.72% | 10.53 | 11.26 | 10.36 | 395,016 |
| May 10 2024 | 10.49 | -1.23 | -10.49% | 12.06 | 12.06 | 10.16 | 831,106 |
| May 09 2024 | 11.72 | 0.25 | 2.18% | 11.54 | 12.4492 | 11.50 | 561,101 |
| May 08 2024 | 11.47 | -0.54 | -4.50% | 12.06 | 12.16 | 10.95 | 716,164 |
| May 07 2024 | 12.01 | -0.94 | -7.26% | 12.45 | 13.00 | 10.70 | 1,268,506 |
| May 06 2024 | 12.95 | -0.12 | -0.92% | 13.22 | 13.3905 | 12.70 | 417,399 |
| May 03 2024 | 13.07 | 0.55 | 4.39% | 12.75 | 13.58 | 12.55 | 648,307 |
| May 02 2024 | 12.52 | -0.74 | -5.58% | 13.52 | 14.04 | 12.34 | 978,301 |
| May 01 2024 | 13.26 | 1.14 | 9.41% | 11.80 | 13.67 | 11.76 | 933,010 |
| Apr 30 2024 | 12.12 | -0.64 | -5.02% | 12.76 | 12.76 | 11.05 | 1,183,792 |
| Apr 29 2024 | 12.76 | 1.07 | 9.15% | 12.11 | 14.24 | 11.7701 | 2,824,787 |
