AGNT, Inc. - Common Stock (AGNT)
3.7900
-0.0800 (-2.07%)
NASDAQ · Last Trade: Sep 19th, 9:11 PM EDT
Historical Prices For AGNT, Inc. - Common Stock (AGNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 3.87 | 3.90 | 3.76 | 3.79 | 4,028,748 | 3.79 |
| 9/17/2026 | 3.98 | 3.99 | 3.78 | 3.87 | 1,936,411 | 3.87 |
| 9/16/2026 | 3.88 | 3.96 | 3.82 | 3.90 | 1,673,819 | 3.90 |
| 9/15/2026 | 4.05 | 4.08 | 3.87 | 3.88 | 1,345,197 | 3.88 |
| 9/14/2026 | 4.02 | 4.21 | 3.98 | 4.11 | 1,857,518 | 4.11 |
| 9/11/2026 | 3.81 | 4.08 | 3.78 | 4.02 | 1,520,943 | 4.02 |
| 9/10/2026 | 3.69 | 3.80 | 3.61 | 3.75 | 1,850,218 | 3.75 |
| 9/09/2026 | 3.88 | 3.91 | 3.63 | 3.69 | 1,935,806 | 3.69 |
| 9/08/2026 | 4.03 | 4.09 | 3.94 | 3.98 | 2,000,973 | 3.98 |
| 9/04/2026 | 4.04 | 4.11 | 3.94 | 4.03 | 1,122,017 | 4.03 |
| 9/03/2026 | 4.07 | 4.16 | 3.98 | 4.04 | 1,239,055 | 4.04 |
| 9/02/2026 | 3.97 | 4.01 | 3.90 | 3.99 | 1,500,753 | 3.99 |
| 9/01/2026 | 4.04 | 4.08 | 3.88 | 3.92 | 1,714,014 | 3.92 |
| 8/31/2026 | 4.17 | 4.22 | 4.05 | 4.12 | 2,449,005 | 4.12 |
| 8/28/2026 | 4.21 | 4.32 | 4.18 | 4.24 | 953,662 | 4.24 |
| 8/27/2026 | 4.35 | 4.35 | 4.17 | 4.21 | 982,120 | 4.21 |
| 8/26/2026 | 4.56 | 4.56 | 4.33 | 4.38 | 730,743 | 4.38 |
| 8/25/2026 | 4.56 | 4.60 | 4.46 | 4.56 | 736,436 | 4.56 |
| 8/24/2026 | 4.54 | 4.60 | 4.39 | 4.55 | 1,000,210 | 4.55 |
| 8/21/2026 | 4.57 | 4.64 | 4.43 | 4.57 | 1,304,909 | 4.57 |
| 8/20/2026 | 4.68 | 4.70 | 4.47 | 4.53 | 1,174,441 | 4.53 |
| 8/19/2026 | 4.39 | 4.79 | 4.36 | 4.74 | 1,145,777 | 4.74 |
| 8/18/2026 | 4.22 | 4.42 | 4.22 | 4.39 | 1,379,170 | 4.39 |
| 8/17/2026 | 4.30 | 4.30 | 4.12 | 4.25 | 1,299,256 | 4.25 |
| 8/14/2026 | 4.38 | 4.49 | 4.31 | 4.35 | 938,173 | 4.35 |
| 8/13/2026 | 4.17 | 4.51 | 4.17 | 4.50 | 1,213,138 | 4.45 |
| 8/12/2026 | 4.27 | 4.34 | 4.20 | 4.28 | 891,328 | 4.23 |
| 8/11/2026 | 4.28 | 4.32 | 4.20 | 4.27 | 914,909 | 4.22 |
| 8/10/2026 | 4.34 | 4.34 | 4.15 | 4.28 | 1,400,665 | 4.23 |
| 8/07/2026 | 4.13 | 4.42 | 4.13 | 4.39 | 1,417,987 | 4.34 |
| 8/06/2026 | 4.07 | 4.18 | 3.86 | 4.13 | 1,636,677 | 4.08 |
| 8/05/2026 | 3.82 | 4.17 | 3.76 | 4.05 | 1,576,435 | 4.00 |
| 8/04/2026 | 4.05 | 4.30 | 4.05 | 4.22 | 1,829,715 | 4.17 |
| 8/03/2026 | 4.05 | 4.18 | 4.01 | 4.10 | 1,800,823 | 4.05 |
| 7/31/2026 | 3.83 | 4.07 | 3.81 | 4.05 | 1,827,967 | 4.00 |
| 7/30/2026 | 3.85 | 3.95 | 3.69 | 3.90 | 1,983,365 | 3.86 |
| 7/29/2026 | 3.96 | 4.25 | 3.73 | 3.83 | 2,353,121 | 3.79 |
| 7/28/2026 | 4.20 | 4.38 | 3.97 | 4.02 | 2,024,725 | 3.98 |
| 7/27/2026 | 4.06 | 4.32 | 4.06 | 4.20 | 2,301,346 | 4.15 |
| 7/24/2026 | 3.87 | 4.17 | 3.87 | 4.04 | 1,770,777 | 4.00 |
| 7/23/2026 | 4.33 | 4.33 | 3.85 | 3.87 | 1,540,226 | 3.83 |
| 7/22/2026 | 4.43 | 4.54 | 4.22 | 4.28 | 1,094,810 | 4.23 |
| 7/21/2026 | 4.39 | 4.54 | 4.37 | 4.43 | 1,349,589 | 4.38 |
| 7/20/2026 | 4.51 | 4.54 | 4.37 | 4.46 | 1,609,319 | 4.41 |
| 7/17/2026 | 4.68 | 4.74 | 4.41 | 4.58 | 1,768,324 | 4.53 |
| 7/16/2026 | 4.62 | 4.76 | 4.59 | 4.68 | 972,776 | 4.63 |
| 7/15/2026 | 4.33 | 4.63 | 4.31 | 4.56 | 1,298,919 | 4.51 |
| 7/14/2026 | 4.46 | 4.50 | 4.28 | 4.28 | 1,165,561 | 4.23 |
| 7/13/2026 | 4.70 | 4.70 | 4.46 | 4.52 | 1,131,411 | 4.47 |
| 7/10/2026 | 4.84 | 4.98 | 4.51 | 4.52 | 1,051,627 | 4.47 |
| 7/09/2026 | 4.74 | 4.86 | 4.74 | 4.84 | 879,692 | 4.79 |
| 7/08/2026 | 4.96 | 4.96 | 4.67 | 4.79 | 1,245,603 | 4.74 |
| 7/07/2026 | 5.15 | 5.17 | 4.87 | 4.96 | 1,287,922 | 4.90 |
| 7/06/2026 | 5.31 | 5.32 | 4.97 | 5.07 | 1,245,222 | 5.01 |
| 7/02/2026 | 5.45 | 5.45 | 5.01 | 5.32 | 1,509,415 | 5.26 |
| 7/01/2026 | 5.44 | 5.79 | 5.44 | 5.69 | 980,735 | 5.63 |
| 6/30/2026 | 5.56 | 5.59 | 5.37 | 5.41 | 973,245 | 5.35 |
| 6/29/2026 | 5.57 | 5.59 | 5.36 | 5.56 | 1,361,319 | 5.50 |
| 6/26/2026 | 5.19 | 5.59 | 5.17 | 5.53 | 3,253,639 | 5.47 |
| 6/25/2026 | 5.21 | 5.30 | 5.02 | 5.15 | 1,161,108 | 5.09 |
| 6/24/2026 | 4.89 | 5.34 | 4.88 | 5.22 | 1,751,602 | 5.16 |
| 6/23/2026 | 4.61 | 4.79 | 4.59 | 4.76 | 1,707,522 | 4.71 |
| 6/22/2026 | 4.69 | 4.81 | 4.50 | 4.52 | 1,506,402 | 4.47 |