XNAS
Datos históricos de Agenus Inc.
Agenus Inc. · AGEN
$7.67
▼ -0.01 (-0.07%)
Última operación · 10/10/2026, 18:06:40 UTC
- Variación en el periodo
- +93.2%
- Máximo
- US$10.31
- 30 de septiembre de 2026
- Mínimo
- US$2.71
- 5 de febrero de 2026
- Volumen medio diario
- 1.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.50 | 7.79 | 7.38 | 7.67 | +1.72% | 710,289.288 |
| 8 oct 2026 | 7.57 | 7.66 | 7.24 | 7.54 | −0.40% | 1.22 M |
| 7 oct 2026 | 7.28 | 7.62 | 7.27 | 7.57 | +1.07% | 1.16 M |
| 6 oct 2026 | 8.49 | 8.49 | 7.47 | 7.49 | −14.20% | 1.53 M |
| 5 oct 2026 | 8.54 | 8.76 | 8.11 | 8.73 | +4.43% | 956,303.706 |
| 2 oct 2026 | 8.36 | 8.61 | 8.08 | 8.36 | +0.36% | 1.09 M |
| 1 oct 2026 | 9.95 | 9.99 | 8.28 | 8.33 | −16.11% | 1.95 M |
| 30 sep 2026 | 9.92 | 10.31 | 9.62 | 9.93 | +0.40% | 1.37 M |
| 29 sep 2026 | 9.66 | 10.06 | 9.43 | 9.89 | +4.88% | 1.5 M |
| 28 sep 2026 | 8.71 | 9.71 | 8.47 | 9.43 | +10.42% | 2.77 M |
| 25 sep 2026 | 8.57 | 8.68 | 8.40 | 8.54 | +0.47% | 672,403.499 |
| 24 sep 2026 | 8.32 | 8.60 | 8.20 | 8.50 | +1.19% | 636,609.678 |
| 23 sep 2026 | 8.70 | 8.70 | 8.39 | 8.40 | −3.45% | 610,167.874 |
| 22 sep 2026 | 8.26 | 8.82 | 8.16 | 8.70 | +4.44% | 994,136.868 |
| 21 sep 2026 | 7.80 | 8.60 | 7.60 | 8.33 | +6.11% | 1.3 M |
| 18 sep 2026 | 7.48 | 7.88 | 7.33 | 7.85 | +8.73% | 2.08 M |
| 17 sep 2026 | 7.31 | 7.40 | 7.09 | 7.22 | +0.14% | 765,417.376 |
| 16 sep 2026 | 7.25 | 7.33 | 7.06 | 7.21 | +0.70% | 687,079.37 |
| 15 sep 2026 | 7.05 | 7.19 | 6.81 | 7.16 | +0.42% | 779,518.217 |
| 14 sep 2026 | 7.03 | 7.18 | 6.82 | 7.13 | +2.74% | 752,308.849 |
| 11 sep 2026 | 6.93 | 7.02 | 6.70 | 6.94 | +0.73% | 790,464.483 |
| 10 sep 2026 | 6.76 | 7.04 | 6.66 | 6.89 | +0.44% | 893,555.824 |
| 9 sep 2026 | 7.60 | 7.61 | 6.78 | 6.86 | −7.67% | 1.45 M |
| 8 sep 2026 | 8.14 | 8.18 | 7.42 | 7.43 | −9.83% | 1.21 M |
| 4 sep 2026 | 8.14 | 8.38 | 7.99 | 8.24 | 0.00% | 986,848.293 |
| 3 sep 2026 | 8.12 | 8.31 | 7.98 | 8.24 | +1.85% | 738,723.292 |
| 2 sep 2026 | 8.07 | 8.28 | 7.69 | 8.09 | +1.25% | 663,995.945 |
| 1 sep 2026 | 7.56 | 8.00 | 7.54 | 7.99 | +4.99% | 676,564.925 |
| 31 ago 2026 | 7.68 | 7.76 | 7.50 | 7.61 | −0.65% | 721,032.266 |
| 28 ago 2026 | 7.98 | 8.07 | 7.61 | 7.66 | −1.92% | 741,161.944 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.