AGNT, Inc. - Common Stock (AGNT)
4.2200
+0.1200 (2.93%)
NASDAQ· Last Trade: Aug 4th, 10:27 PM EDT
Historical Prices For AGNT, Inc. - Common Stock (AGNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 4.05 | 4.30 | 4.05 | 4.22 | 1,829,715 | 4.22 |
| 8/03/2026 | 4.05 | 4.18 | 4.01 | 4.10 | 1,800,823 | 4.10 |
| 7/31/2026 | 3.83 | 4.07 | 3.81 | 4.05 | 1,827,967 | 4.05 |
| 7/30/2026 | 3.85 | 3.95 | 3.69 | 3.90 | 1,983,365 | 3.90 |
| 7/29/2026 | 3.96 | 4.25 | 3.73 | 3.83 | 2,353,121 | 3.83 |
| 7/28/2026 | 4.20 | 4.38 | 3.97 | 4.02 | 2,024,725 | 4.02 |
| 7/27/2026 | 4.06 | 4.32 | 4.06 | 4.20 | 2,301,346 | 4.20 |
| 7/24/2026 | 3.87 | 4.17 | 3.87 | 4.04 | 1,770,777 | 4.04 |
| 7/23/2026 | 4.33 | 4.33 | 3.85 | 3.87 | 1,540,226 | 3.87 |
| 7/22/2026 | 4.43 | 4.54 | 4.22 | 4.28 | 1,094,810 | 4.28 |
| 7/21/2026 | 4.39 | 4.54 | 4.37 | 4.43 | 1,349,589 | 4.43 |
| 7/20/2026 | 4.51 | 4.54 | 4.37 | 4.46 | 1,609,319 | 4.46 |
| 7/17/2026 | 4.68 | 4.74 | 4.41 | 4.58 | 1,768,324 | 4.58 |
| 7/16/2026 | 4.62 | 4.76 | 4.59 | 4.68 | 972,776 | 4.68 |
| 7/15/2026 | 4.33 | 4.63 | 4.31 | 4.56 | 1,298,919 | 4.56 |
| 7/14/2026 | 4.46 | 4.50 | 4.28 | 4.28 | 1,165,561 | 4.28 |
| 7/13/2026 | 4.70 | 4.70 | 4.46 | 4.52 | 1,131,411 | 4.52 |
| 7/10/2026 | 4.84 | 4.98 | 4.51 | 4.52 | 1,051,627 | 4.52 |
| 7/09/2026 | 4.74 | 4.86 | 4.74 | 4.84 | 879,692 | 4.84 |
| 7/08/2026 | 4.96 | 4.96 | 4.67 | 4.79 | 1,245,608 | 4.79 |
| 7/07/2026 | 5.15 | 5.17 | 4.87 | 4.96 | 1,287,922 | 4.96 |
| 7/06/2026 | 5.31 | 5.32 | 4.97 | 5.07 | 1,245,222 | 5.07 |
| 7/02/2026 | 5.45 | 5.45 | 5.01 | 5.32 | 1,509,415 | 5.32 |
| 7/01/2026 | 5.44 | 5.79 | 5.44 | 5.69 | 980,735 | 5.69 |
| 6/30/2026 | 5.56 | 5.59 | 5.37 | 5.41 | 973,245 | 5.41 |
| 6/29/2026 | 5.57 | 5.59 | 5.36 | 5.56 | 1,361,319 | 5.56 |
| 6/26/2026 | 5.19 | 5.59 | 5.17 | 5.53 | 3,253,639 | 5.53 |
| 6/25/2026 | 5.21 | 5.30 | 5.02 | 5.15 | 1,161,108 | 5.15 |
| 6/24/2026 | 4.89 | 5.34 | 4.88 | 5.22 | 1,751,602 | 5.22 |
| 6/23/2026 | 4.61 | 4.79 | 4.59 | 4.76 | 1,707,522 | 4.76 |
| 6/22/2026 | 4.69 | 4.81 | 4.50 | 4.52 | 1,506,402 | 4.52 |
| 6/18/2026 | 4.78 | 4.86 | 4.67 | 4.69 | 3,518,220 | 4.69 |
| 6/17/2026 | 4.89 | 4.99 | 4.65 | 4.67 | 1,558,597 | 4.67 |
| 6/16/2026 | 4.77 | 5.01 | 4.76 | 4.92 | 1,670,740 | 4.92 |
| 6/15/2026 | 4.69 | 4.97 | 4.63 | 4.74 | 1,158,681 | 4.74 |
| 6/12/2026 | 4.73 | 4.83 | 4.58 | 4.63 | 841,441 | 4.63 |
| 6/11/2026 | 4.70 | 4.76 | 4.57 | 4.69 | 993,522 | 4.69 |
| 6/10/2026 | 4.85 | 4.95 | 4.70 | 4.70 | 981,997 | 4.70 |
| 6/09/2026 | 4.67 | 4.97 | 4.67 | 4.84 | 1,072,190 | 4.84 |
| 6/08/2026 | 4.70 | 4.95 | 4.67 | 4.73 | 1,163,291 | 4.73 |
| 6/05/2026 | 4.75 | 4.88 | 4.69 | 4.75 | 997,490 | 4.75 |
| 6/04/2026 | 4.61 | 4.81 | 4.61 | 4.78 | 1,109,222 | 4.78 |
| 6/03/2026 | 4.74 | 4.75 | 4.50 | 4.58 | 1,070,186 | 4.58 |
| 6/02/2026 | 4.72 | 4.95 | 4.63 | 4.81 | 1,136,825 | 4.81 |
| 6/01/2026 | 4.81 | 4.96 | 4.69 | 4.77 | 1,237,520 | 4.77 |
| 5/29/2026 | 4.86 | 4.99 | 4.82 | 4.92 | 2,092,525 | 4.92 |
| 5/28/2026 | 4.68 | 5.01 | 4.66 | 4.88 | 1,689,581 | 4.88 |
| 5/27/2026 | 4.81 | 5.07 | 4.63 | 4.74 | 1,814,532 | 4.74 |
| 5/26/2026 | 5.05 | 5.13 | 4.81 | 4.81 | 1,113,551 | 4.81 |
| 5/22/2026 | 5.01 | 5.13 | 4.97 | 5.05 | 819,452 | 5.05 |
| 5/21/2026 | 4.83 | 5.08 | 4.70 | 5.06 | 1,173,358 | 5.01 |
| 5/20/2026 | 4.67 | 4.96 | 4.58 | 4.91 | 2,126,887 | 4.86 |
| 5/19/2026 | 4.71 | 4.83 | 4.59 | 4.72 | 1,038,108 | 4.67 |
| 5/18/2026 | 4.71 | 5.05 | 4.71 | 4.73 | 1,280,067 | 4.68 |
| 5/15/2026 | 4.87 | 4.96 | 4.68 | 4.75 | 1,769,456 | 4.70 |
| 5/14/2026 | 5.00 | 5.12 | 4.83 | 4.92 | 1,965,948 | 4.87 |
| 5/13/2026 | 5.48 | 5.55 | 5.01 | 5.01 | 1,383,140 | 4.97 |
| 5/12/2026 | 5.93 | 5.95 | 5.21 | 5.21 | 1,566,777 | 5.16 |
| 5/11/2026 | 6.55 | 6.92 | 6.01 | 6.04 | 1,883,604 | 5.98 |
| 5/08/2026 | 7.06 | 7.06 | 6.30 | 6.60 | 1,327,003 | 6.53 |