AGNT, Inc. - Common Stock (AGNT)
3.9450
-0.0350 (-0.88%)
NASDAQ · Last Trade: Oct 28th, 1:10 PM EDT
Historical Prices For AGNT, Inc. - Common Stock (AGNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/27/2026 | 4.10 | 4.12 | 3.89 | 3.98 | 1,271,451 | 3.98 |
| 10/26/2026 | 4.12 | 4.18 | 3.99 | 4.08 | 1,232,624 | 4.08 |
| 10/23/2026 | 4.08 | 4.16 | 4.02 | 4.14 | 1,150,500 | 4.14 |
| 10/22/2026 | 3.92 | 4.21 | 3.91 | 4.17 | 1,158,211 | 4.17 |
| 10/21/2026 | 4.02 | 4.11 | 3.95 | 3.95 | 1,356,241 | 3.95 |
| 10/20/2026 | 3.77 | 4.10 | 3.77 | 4.08 | 1,636,495 | 4.08 |
| 10/19/2026 | 3.80 | 3.84 | 3.65 | 3.73 | 1,259,596 | 3.73 |
| 10/16/2026 | 3.92 | 4.07 | 3.79 | 3.83 | 1,169,732 | 3.83 |
| 10/15/2026 | 3.59 | 3.95 | 3.40 | 3.91 | 1,760,688 | 3.91 |
| 10/14/2026 | 3.58 | 3.74 | 3.53 | 3.73 | 1,940,062 | 3.73 |
| 10/13/2026 | 3.71 | 3.75 | 3.48 | 3.58 | 1,760,869 | 3.58 |
| 10/12/2026 | 3.71 | 3.76 | 3.58 | 3.71 | 1,884,896 | 3.71 |
| 10/09/2026 | 4.01 | 4.01 | 3.69 | 3.72 | 1,771,969 | 3.72 |
| 10/08/2026 | 3.78 | 4.04 | 3.75 | 4.01 | 2,144,459 | 4.01 |
| 10/07/2026 | 3.80 | 3.83 | 3.65 | 3.79 | 1,473,144 | 3.79 |
| 10/06/2026 | 3.89 | 3.99 | 3.81 | 3.82 | 1,478,212 | 3.82 |
| 10/05/2026 | 3.63 | 3.89 | 3.58 | 3.87 | 2,515,975 | 3.87 |
| 10/02/2026 | 3.56 | 3.70 | 3.56 | 3.65 | 1,574,472 | 3.65 |
| 10/01/2026 | 3.65 | 3.69 | 3.44 | 3.56 | 1,781,976 | 3.56 |
| 9/30/2026 | 3.59 | 3.68 | 3.56 | 3.67 | 1,822,406 | 3.67 |
| 9/29/2026 | 3.50 | 3.68 | 3.48 | 3.55 | 1,446,725 | 3.55 |
| 9/28/2026 | 3.57 | 3.70 | 3.50 | 3.51 | 1,415,922 | 3.51 |
| 9/25/2026 | 3.52 | 3.71 | 3.46 | 3.63 | 1,711,696 | 3.63 |
| 9/24/2026 | 3.52 | 3.60 | 3.40 | 3.53 | 1,889,311 | 3.53 |
| 9/23/2026 | 3.82 | 3.82 | 3.53 | 3.54 | 1,953,895 | 3.54 |
| 9/22/2026 | 3.94 | 3.95 | 3.71 | 3.83 | 2,169,614 | 3.83 |
| 9/21/2026 | 3.75 | 3.90 | 3.75 | 3.85 | 2,119,982 | 3.85 |
| 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 |