NASDAQ:AGEN | Historical Stock Price | AGENUS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-02-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.52$7.89$40.93$212.38$1,102.09$5,718.842000-02-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.41$62.4168,518——
2020-12-30$64.57$64.5791,002——
2020-12-29$62.22$62.22158,959——
2020-12-28$63.98$63.98110,424——
2020-12-24$66.54$66.5445,177——
2020-12-23$68.30$68.3078,728——
2020-12-22$67.32$67.3272,069——
2020-12-21$67.91$67.91116,222——
2020-12-18$69.68$69.68528,703——
2020-12-17$72.62$72.62124,512——
2020-12-16$70.85$70.8558,292——
2020-12-15$72.42$72.4287,481——
2020-12-14$72.03$72.03137,356——
2020-12-11$67.52$67.52107,601——
2020-12-10$66.93$66.9395,791——
2020-12-09$64.18$64.18105,711——
2020-12-08$64.18$64.18163,524——
2020-12-07$63.98$63.98138,666——
2020-12-04$65.36$65.36129,729——
2020-12-03$66.54$66.54194,797——
2020-12-02$71.25$71.25104,045——
2020-12-01$74.58$74.58135,471——
2020-11-30$72.62$72.6279,451——
2020-11-27$72.82$72.8283,502——
2020-11-25$68.89$68.89179,899——
2020-11-24$71.64$71.64103,408——
2020-11-23$70.26$70.2696,769——
2020-11-20$71.64$71.64113,425——
2020-11-19$73.60$73.6048,402——
2020-11-18$74.78$74.7871,116——
2020-11-17$77.33$77.3370,031——
2020-11-16$76.15$76.15112,166——
2020-11-13$74.39$74.3985,112——
2020-11-12$74.19$74.19169,602——
2020-11-11$79.29$79.2959,234——
2020-11-10$81.45$81.45117,959——
2020-11-09$77.92$77.9286,365——
2020-11-06$74.98$74.9888,072——
2020-11-05$79.10$79.1093,728——
2020-11-04$76.74$76.74108,172——
2020-11-03$75.96$75.9683,563——
2020-11-02$73.41$73.41106,215——
2020-10-30$72.42$72.4272,410——
2020-10-29$73.01$73.0192,938——
2020-10-28$72.42$72.4265,603——
2020-10-27$75.37$75.3771,763——
2020-10-26$71.64$71.64181,596——
2020-10-23$77.33$77.33130,656——
2020-10-22$80.08$80.0892,301——
2020-10-21$79.29$79.2962,964——
2020-10-20$81.26$81.2692,270——
2020-10-19$82.43$82.4354,394——
2020-10-16$85.97$85.9742,645——
2020-10-15$83.81$83.8171,967——
2020-10-14$80.47$80.47162,092——
2020-10-13$88.13$88.1392,729——
2020-10-12$85.38$85.3846,451——
2020-10-09$85.38$85.3867,947——
2020-10-08$86.36$86.3658,587——
2020-10-07$87.34$87.3472,986——
2020-10-06$82.24$82.2475,854——
2020-10-05$80.27$80.2766,515——
2020-10-02$76.15$76.1576,985——
2020-10-01$79.49$79.4955,235——
2020-09-30$78.51$78.5166,123——
2020-09-29$79.88$79.8863,958——
2020-09-28$79.49$79.4962,602——
2020-09-25$78.90$78.90103,418——
2020-09-24$77.33$77.33140,031——
2020-09-23$84.20$84.20121,944——
2020-09-22$83.02$83.02203,107——
2020-09-21$91.85$91.85168,232——
2020-09-18$101.67$101.67383,164——
2020-09-17$101.86$101.86230,049——
2020-09-16$100.29$100.29214,668——
2020-09-15$98.33$98.33231,084——
2020-09-14$102.06$102.06231,685——
2020-09-11$97.94$97.94429,911——
2020-09-10$101.86$101.861,014,394——
2020-09-09$82.24$82.2491,883——
2020-09-08$77.53$77.53105,665——
2020-09-04$76.94$76.9493,529——
2020-09-03$78.70$78.70108,794——
2020-09-02$83.22$83.2266,887——
2020-09-01$83.42$83.42120,930——
2020-08-31$85.57$85.57106,699——
2020-08-28$84.00$84.0086,472——
2020-08-27$79.10$79.1063,132——
2020-08-26$79.69$79.6990,971——
2020-08-25$82.63$82.6376,608——
2020-08-24$77.53$77.5399,847——
2020-08-21$82.83$82.8398,446——
2020-08-20$86.95$86.9597,702——
2020-08-19$84.79$84.79129,780——
2020-08-18$84.40$84.40389,813——
2020-08-17$78.31$78.3183,420——
2020-08-14$72.82$72.8270,316——
2020-08-13$74.39$74.3997,106——
2020-08-12$69.87$69.8778,468——
2020-08-11$69.28$69.28125,036——
2020-08-10$71.25$71.2590,839——
2020-08-07$73.60$73.60170,219——
2020-08-06$64.97$64.9794,584——
2020-08-05$65.55$65.55108,712——
2020-08-04$66.14$66.14118,668——
2020-08-03$63.98$63.9893,794——
2020-07-31$59.67$59.6790,360——
2020-07-30$61.63$61.63110,449——
2020-07-29$58.49$58.49150,878——
2020-07-28$60.65$60.65195,658——
2020-07-27$62.81$62.81112,273——
2020-07-24$63.59$63.59124,940——
2020-07-23$66.73$66.73106,776——
2020-07-22$69.28$69.28500,828——
2020-07-21$70.85$70.85127,156——
2020-07-20$73.01$73.01104,763——
2020-07-17$70.66$70.6676,017——
2020-07-16$69.68$69.68117,694——
2020-07-15$72.42$72.4288,791——
2020-07-14$70.85$70.8588,791——
2020-07-13$69.48$69.48112,498——
2020-07-10$74.39$74.3983,140——
2020-07-09$76.94$76.9469,970——
2020-07-08$77.13$77.1378,733——
2020-07-07$78.51$78.5165,669——
2020-07-06$77.72$77.7265,924——
2020-07-02$78.90$78.9063,728——
2020-07-01$78.90$78.9078,086——
2020-06-30$77.13$77.13119,269——
2020-06-29$77.92$77.92133,800——
2020-06-26$77.92$77.92334,268——
2020-06-25$81.84$81.84141,274——
2020-06-24$82.04$82.04132,980——
2020-06-23$81.45$81.45135,028——
2020-06-22$83.02$83.02267,676——
2020-06-19$75.17$75.17378,930——
2020-06-18$73.21$73.2184,312——
2020-06-17$70.46$70.4695,888——
2020-06-16$69.87$69.87119,865——
2020-06-15$70.85$70.85129,046——
2020-06-12$68.50$68.50155,280——
2020-06-11$70.66$70.66127,013——
2020-06-10$78.51$78.51152,356——
2020-06-09$73.99$73.9984,796——
2020-06-08$74.39$74.39125,857——
2020-06-05$75.56$75.56120,568——
2020-06-04$73.41$73.41139,532——
2020-06-03$73.80$73.80251,275——
2020-06-02$79.88$79.88547,560——
2020-06-01$83.22$83.22513,928——
2020-05-29$73.21$73.21831,122——
2020-05-28$56.53$56.53211,127——
2020-05-27$53.97$53.97248,284——
2020-05-26$49.85$49.85159,356——
2020-05-22$49.07$49.07112,019——
2020-05-21$49.07$49.0781,928——
2020-05-20$49.07$49.07121,770——
2020-05-19$48.68$48.68141,498——
2020-05-18$49.07$49.07143,684——
2020-05-15$46.71$46.71149,818——
2020-05-14$44.95$44.95278,992——
2020-05-13$49.66$49.66187,557——
2020-05-12$50.25$50.25107,520——
2020-05-11$51.62$51.6275,600——
2020-05-08$49.66$49.6663,519——
2020-05-07$49.85$49.85155,173——
2020-05-06$51.82$51.82124,338——
2020-05-05$50.05$50.05271,436——
2020-05-04$50.25$50.2560,325——
2020-05-01$48.28$48.28138,839——
2020-04-30$52.40$52.4073,470——
2020-04-29$53.78$53.7894,619——
2020-04-28$54.37$54.3774,412——
2020-04-27$55.74$55.7493,458——
2020-04-24$54.76$54.7673,149——
2020-04-23$54.56$54.5666,077——
2020-04-22$54.96$54.9689,101——
2020-04-21$55.54$55.54268,563——
2020-04-20$54.56$54.56246,078——
2020-04-17$52.80$52.8086,162——
2020-04-16$51.23$51.2381,785——
2020-04-15$51.03$51.0361,364——
2020-04-14$52.99$52.99174,468——
2020-04-13$51.23$51.2396,173——
2020-04-09$49.07$49.07138,039——
2020-04-08$45.93$45.9399,791——
2020-04-07$46.71$46.71264,064——
2020-04-06$48.48$48.48112,350——
2020-04-03$46.52$46.5261,762——
2020-04-02$46.52$46.5265,659——
2020-04-01$45.34$45.3467,096——
2020-03-31$48.09$48.0956,580——
2020-03-30$47.11$47.11106,277——
2020-03-27$46.12$46.1290,727——
2020-03-26$47.89$47.8984,847——
2020-03-25$46.71$46.71136,291——
2020-03-24$44.75$44.75101,839——
2020-03-23$39.06$39.06135,807——
2020-03-20$37.68$37.68148,596——
2020-03-19$40.24$40.24131,650——
2020-03-18$41.61$41.61108,758——
2020-03-17$42.39$42.39135,395——
2020-03-16$43.77$43.7796,010——
2020-03-13$49.46$49.46147,449——
2020-03-12$51.23$51.23163,595——
2020-03-11$53.39$53.39180,648——
2020-03-10$55.15$55.15846,595——
2020-03-09$46.12$46.12229,183——
2020-03-06$47.89$47.89373,244——
2020-03-05$47.89$47.8992,607——
2020-03-04$49.85$49.8594,100——
2020-03-03$49.07$49.07127,156——
2020-03-02$51.03$51.03108,350——
2020-02-28$49.66$49.66163,881——
2020-02-27$52.40$52.40110,847——
2020-02-26$57.90$57.9073,653——
2020-02-25$58.29$58.29123,172——
2020-02-24$65.95$65.95125,098——
2020-02-21$69.09$69.09138,609——
2020-02-20$74.39$74.39205,706——
2020-02-19$86.16$86.16201,416——
2020-02-18$76.55$76.5579,339——
2020-02-14$71.84$71.8431,064——
2020-02-13$71.84$71.8434,682——
2020-02-12$75.37$75.3742,987——
2020-02-11$74.39$74.3936,898——
2020-02-10$73.41$73.4167,972——
2020-02-07$70.85$70.8555,994——
2020-02-06$69.68$69.6869,547——
2020-02-05$71.44$71.44146,598——
2020-02-04$72.03$72.0354,807——
2020-02-03$72.23$72.2348,204——
2020-01-31$73.41$73.4151,108——
2020-01-30$74.58$74.5840,694——
2020-01-29$75.96$75.96111,234——
2020-01-28$72.82$72.8225,857——
2020-01-27$72.82$72.8266,011——
2020-01-24$74.19$74.1932,740——
2020-01-23$75.37$75.3771,875——
2020-01-22$78.70$78.7079,997——
2020-01-21$76.55$76.5539,507——
2020-01-17$77.33$77.3388,485——
2020-01-16$75.56$75.5651,388——
2020-01-15$73.01$73.0167,468——
2020-01-14$68.69$68.6960,957——
2020-01-13$69.68$69.6873,368——
2020-01-10$68.89$68.8963,005——
2020-01-09$72.23$72.2348,968——
2020-01-08$71.64$71.6446,915——
2020-01-07$72.82$72.8244,734——
2020-01-06$74.19$74.1936,709——
2020-01-03$75.76$75.7648,927——
2020-01-02$79.29$79.2950,894——