Register for streaming realtime charts, analysis tools, and prices.
AGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 7.42 | 0.96 | 14.86% | 6.84 | 7.74 | 6.31 | 1,271,121 |
| Apr 23 2024 | 6.46 | 0.69 | 11.96% | 5.76 | 7.51 | 5.70 | 1,667,212 |
| Apr 22 2024 | 5.77 | 0.46 | 8.66% | 5.40 | 5.85 | 4.91 | 900,352 |
| Apr 19 2024 | 5.31 | 0.34 | 6.84% | 4.96 | 5.87 | 4.9001 | 1,463,940 |
| Apr 18 2024 | 4.97 | -0.43 | -7.96% | 5.36 | 6.14 | 4.775 | 1,670,502 |
| Apr 17 2024 | 5.40 | -0.90 | -14.29% | 6.34 | 6.52 | 5.38 | 1,525,029 |
| Apr 16 2024 | 6.30 | -0.20 | -3.08% | 6.45 | 6.97 | 6.25 | 1,205,829 |
| Apr 15 2024 | 6.50 | -1.65 | -20.25% | 8.58 | 9.22 | 6.43 | 1,457,737 |
| Apr 12 2024 | 8.15 | -0.72 | -8.12% | 8.43 | 8.86 | 7.02 | 1,399,407 |
| Apr 11 2024 | 8.87 | -0.05 | -0.58% | 8.718 | 8.924 | 8.43 | 348,453 |
| Apr 10 2024 | 8.922 | -0.81 | -8.30% | 9.29 | 9.42 | 8.832 | 282,376 |
| Apr 09 2024 | 9.73 | 0.42 | 4.51% | 9.146 | 9.80 | 8.80 | 801,644 |
| Apr 08 2024 | 9.31 | -0.76 | -7.58% | 9.216 | 9.35 | 8.20 | 1,318,072 |
| Apr 05 2024 | 10.074 | -0.04 | -0.43% | 10.20 | 10.372 | 9.30 | 572,743 |
| Apr 04 2024 | 10.118 | -0.48 | -4.57% | 10.80 | 11.176 | 10.00 | 575,300 |
| Apr 03 2024 | 10.602 | 0.36 | 3.54% | 10.40 | 11.178 | 10.20 | 534,640 |
| Apr 02 2024 | 10.24 | -1.51 | -12.85% | 11.34 | 11.378 | 10.202 | 463,047 |
| Apr 01 2024 | 11.75 | 0.15 | 1.29% | 11.80 | 11.83 | 11.216 | 343,030 |
| Mar 28 2024 | 11.60 | 0.47 | 4.24% | 11.128 | 11.60 | 11.01 | 275,521 |
| Mar 27 2024 | 11.128 | 0.40 | 3.73% | 10.80 | 11.246 | 10.70 | 183,926 |
| Mar 26 2024 | 10.728 | -0.44 | -3.94% | 11.58 | 11.582 | 10.66 | 257,519 |
| Mar 25 2024 | 11.168 | 0.25 | 2.25% | 10.90 | 11.196 | 10.64 | 267,147 |
| Mar 22 2024 | 10.922 | -0.32 | -2.86% | 11.412 | 11.582 | 10.50 | 255,775 |
| Mar 21 2024 | 11.244 | 0.15 | 1.37% | 11.032 | 11.594 | 10.848 | 277,841 |
| Mar 20 2024 | 11.092 | -0.16 | -1.42% | 11.38 | 11.38 | 10.60 | 307,107 |
| Mar 19 2024 | 11.252 | 0.66 | 6.21% | 10.68 | 11.318 | 10.60 | 441,782 |
| Mar 18 2024 | 10.594 | -0.21 | -1.91% | 11.396 | 11.426 | 9.70 | 676,571 |
| Mar 15 2024 | 10.80 | -1.19 | -9.95% | 12.104 | 12.202 | 10.80 | 557,192 |
| Mar 14 2024 | 11.994 | -1.18 | -8.94% | 13.40 | 13.1497 | 11.80 | 522,914 |
| Mar 13 2024 | 13.172 | -0.21 | -1.58% | 13.236 | 14.10 | 12.984 | 247,877 |
| Mar 12 2024 | 13.384 | -0.08 | -0.62% | 13.462 | 13.90 | 12.90 | 298,624 |
| Mar 11 2024 | 13.468 | 0.07 | 0.49% | 13.30 | 13.90 | 12.906 | 292,785 |
| Mar 08 2024 | 13.402 | -0.62 | -4.44% | 14.264 | 14.70 | 13.30 | 289,156 |
| Mar 07 2024 | 14.024 | 0.02 | 0.17% | 14.20 | 14.376 | 13.694 | 206,552 |
| Mar 06 2024 | 14.00 | 0.56 | 4.14% | 13.40 | 14.60 | 13.40 | 339,183 |
| Mar 05 2024 | 13.444 | -0.20 | -1.45% | 13.82 | 14.59 | 13.29 | 299,098 |
| Mar 04 2024 | 13.642 | 0.44 | 3.33% | 13.332 | 14.884 | 12.60 | 654,557 |
| Mar 01 2024 | 13.202 | -0.20 | -1.48% | 13.60 | 13.802 | 13.20 | 629,254 |
| Feb 29 2024 | 13.40 | -1.62 | -10.81% | 14.72 | 15.526 | 13.40 | 929,642 |
| Feb 28 2024 | 15.024 | -0.53 | -3.42% | 15.84 | 15.898 | 14.824 | 549,819 |
| Feb 27 2024 | 15.556 | 1.05 | 7.21% | 14.742 | 15.90 | 14.264 | 509,821 |
| Feb 26 2024 | 14.51 | 0.87 | 6.36% | 13.588 | 14.94 | 13.50 | 418,885 |
| Feb 23 2024 | 13.642 | 0.14 | 1.05% | 13.60 | 14.40 | 13.40 | 371,614 |
| Feb 22 2024 | 13.50 | 0.32 | 2.40% | 13.496 | 15.20 | 13.314 | 589,998 |
| Feb 21 2024 | 13.184 | -0.18 | -1.38% | 13.406 | 13.80 | 12.516 | 493,833 |
| Feb 20 2024 | 13.368 | 0.27 | 2.03% | 13.25 | 16.196 | 12.96 | 2,550,240 |
| Feb 16 2024 | 13.102 | 0.03 | 0.20% | 13.50 | 13.764 | 11.605 | 983,060 |
| Feb 15 2024 | 13.076 | -5.48 | -29.54% | 17.20 | 17.20 | 11.42 | 2,203,663 |
| Feb 14 2024 | 18.558 | 3.36 | 22.08% | 15.438 | 18.98 | 15.393 | 934,631 |
| Feb 13 2024 | 15.202 | -0.98 | -6.08% | 15.324 | 15.948 | 14.44 | 554,239 |
| Feb 12 2024 | 16.186 | 1.22 | 8.18% | 15.40 | 17.154 | 15.332 | 662,866 |
| Feb 09 2024 | 14.962 | 1.02 | 7.29% | 13.926 | 15.498 | 13.926 | 758,738 |
| Feb 08 2024 | 13.946 | 0.35 | 2.56% | 13.748 | 14.1998 | 13.42 | 343,585 |
| Feb 07 2024 | 13.598 | -0.49 | -3.46% | 14.374 | 14.098 | 13.424 | 317,619 |
| Feb 06 2024 | 14.086 | 1.44 | 11.39% | 12.796 | 14.568 | 12.50 | 695,742 |
| Feb 05 2024 | 12.646 | -0.10 | -0.77% | 13.096 | 13.126 | 12.4062 | 268,336 |
| Feb 02 2024 | 12.744 | 0.04 | 0.31% | 12.80 | 12.956 | 12.04 | 328,479 |
| Feb 01 2024 | 12.704 | -0.64 | -4.80% | 13.68 | 14.00 | 12.60 | 442,091 |
| Jan 31 2024 | 13.344 | 0.67 | 5.32% | 12.602 | 14.40 | 12.60 | 655,477 |
| Jan 30 2024 | 12.67 | -1.22 | -8.78% | 14.00 | 14.00 | 12.442 | 490,291 |
| Jan 29 2024 | 13.89 | 0.64 | 4.81% | 13.40 | 13.98 | 13.00 | 449,440 |
| Jan 26 2024 | 13.252 | 1.26 | 10.47% | 12.372 | 13.736 | 12.15 | 648,419 |
