AGNT, Inc AGNT
2.83 USD +0.15 (+5.60%)
Regular-session close
2.79 -0.04 -1.41%
After hours · Nov 13, 4:53 PM ET
2.67 Day range 2.86
2.68 52-week range 11.80
- YTD
- -68.73%
- 1 year
- -74.04%
AGNT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.67 | 2.86 | 2.67 | 2.83 | +0.15 | +5.60% | 1,798,214 |
| Nov 12, 2026 | 2.87 | 2.88 | 2.67 | 2.68 | -0.17 | -5.96% | 2,583,100 |
| Nov 11, 2026 | 2.92 | 3.01 | 2.76 | 2.85 | -0.04 | -1.38% | 2,193,200 |
| Nov 10, 2026 | 3.12 | 3.15 | 2.89 | 2.89 | -0.32 | -9.97% | 2,703,400 |
| Nov 9, 2026 | 3.11 | 3.30 | 2.98 | 3.21 | +0.11 | +3.55% | 3,048,100 |
| Nov 6, 2026 | 3.61 | 3.75 | 3.08 | 3.10 | -0.81 | -20.72% | 2,865,900 |
| Nov 5, 2026 | 4.20 | 4.29 | 3.84 | 3.91 | -0.36 | -8.43% | 1,716,000 |
| Nov 4, 2026 | 4.02 | 4.36 | 4.02 | 4.27 | +0.35 | +8.93% | 1,777,700 |
| Nov 3, 2026 | 4.11 | 4.13 | 3.87 | 3.92 | -0.24 | -5.77% | 1,784,400 |
| Nov 2, 2026 | 3.91 | 4.19 | 3.89 | 4.16 | +0.28 | +7.22% | 1,682,900 |
| Oct 30, 2026 | 3.98 | 4.01 | 3.81 | 3.88 | -0.10 | -2.51% | 970,500 |
| Oct 29, 2026 | 4.00 | 4.07 | 3.91 | 3.98 | +0.06 | +1.53% | 1,218,200 |
| Oct 28, 2026 | 3.99 | 4.03 | 3.85 | 3.92 | -0.06 | -1.51% | 1,334,500 |
| Oct 27, 2026 | 4.10 | 4.11 | 3.89 | 3.98 | -0.10 | -2.45% | 1,271,500 |
| Oct 26, 2026 | 4.12 | 4.18 | 3.99 | 4.08 | -0.06 | -1.45% | 1,232,600 |
| Oct 23, 2026 | 4.08 | 4.16 | 4.02 | 4.14 | -0.03 | -0.72% | 1,150,500 |
| Oct 22, 2026 | 3.92 | 4.22 | 3.91 | 4.17 | +0.22 | +5.57% | 1,158,200 |
| Oct 21, 2026 | 4.02 | 4.11 | 3.95 | 3.95 | -0.13 | -3.19% | 1,356,200 |
| Oct 20, 2026 | 3.77 | 4.10 | 3.77 | 4.08 | +0.36 | +9.68% | 1,635,800 |
| Oct 19, 2026 | 3.80 | 3.84 | 3.65 | 3.72 | -0.11 | -2.87% | 1,259,200 |
| Oct 16, 2026 | 3.92 | 4.07 | 3.79 | 3.83 | -0.08 | -2.05% | 1,169,200 |
| Oct 15, 2026 | 3.59 | 3.95 | 3.40 | 3.91 | +0.18 | +4.83% | 1,760,700 |
| Oct 14, 2026 | 3.58 | 3.74 | 3.53 | 3.73 | +0.15 | +4.19% | 1,939,600 |
| Oct 13, 2026 | 3.71 | 3.75 | 3.48 | 3.58 | -0.13 | -3.50% | 1,760,800 |
| Oct 12, 2026 | 3.71 | 3.76 | 3.58 | 3.71 | -0.01 | -0.27% | 1,884,900 |
| Oct 9, 2026 | 4.01 | 4.01 | 3.69 | 3.72 | -0.29 | -7.23% | 1,769,600 |
| Oct 8, 2026 | 3.78 | 4.04 | 3.75 | 4.01 | +0.22 | +5.80% | 2,144,500 |
| Oct 7, 2026 | 3.80 | 3.84 | 3.65 | 3.79 | -0.03 | -0.79% | 1,473,100 |
| Oct 6, 2026 | 3.89 | 3.99 | 3.81 | 3.82 | -0.05 | -1.29% | 1,478,200 |
| Oct 5, 2026 | 3.63 | 3.89 | 3.58 | 3.87 | +0.22 | +6.03% | 2,516,000 |
| Oct 2, 2026 | 3.56 | 3.70 | 3.56 | 3.65 | +0.09 | +2.53% | 1,574,500 |
| Oct 1, 2026 | 3.65 | 3.69 | 3.44 | 3.56 | -0.11 | -3.00% | 1,782,000 |
| Sep 30, 2026 | 3.59 | 3.68 | 3.56 | 3.67 | +0.12 | +3.38% | 1,822,400 |
| Sep 29, 2026 | 3.50 | 3.68 | 3.48 | 3.55 | +0.04 | +1.14% | 1,446,700 |
| Sep 28, 2026 | 3.57 | 3.70 | 3.50 | 3.51 | -0.12 | -3.31% | 1,415,900 |
| Sep 25, 2026 | 3.52 | 3.71 | 3.46 | 3.63 | +0.10 | +2.83% | 1,711,700 |
| Sep 24, 2026 | 3.52 | 3.60 | 3.40 | 3.53 | -0.01 | -0.28% | 1,889,300 |
| Sep 23, 2026 | 3.82 | 3.82 | 3.53 | 3.54 | -0.29 | -7.57% | 1,953,900 |
| Sep 22, 2026 | 3.94 | 3.95 | 3.71 | 3.83 | -0.02 | -0.52% | 2,169,600 |
| Sep 21, 2026 | 3.75 | 3.90 | 3.75 | 3.85 | +0.06 | +1.58% | 2,120,000 |
| Sep 18, 2026 | 3.87 | 3.89 | 3.76 | 3.79 | -0.08 | -2.07% | 4,028,700 |
| Sep 17, 2026 | 3.98 | 3.99 | 3.78 | 3.87 | -0.03 | -0.77% | 1,936,400 |
| Sep 16, 2026 | 3.88 | 3.96 | 3.82 | 3.90 | +0.02 | +0.52% | 1,673,800 |
| Sep 15, 2026 | 4.05 | 4.08 | 3.87 | 3.88 | -0.23 | -5.60% | 1,345,100 |
| Sep 14, 2026 | 4.02 | 4.20 | 3.97 | 4.11 | +0.09 | +2.24% | 1,856,900 |
| Sep 11, 2026 | 3.81 | 4.07 | 3.78 | 4.02 | +0.27 | +7.20% | 1,482,300 |
| Sep 10, 2026 | 3.69 | 3.80 | 3.61 | 3.75 | +0.06 | +1.63% | 1,850,200 |
| Sep 9, 2026 | 3.88 | 3.91 | 3.63 | 3.69 | -0.29 | -7.29% | 1,935,800 |
| Sep 8, 2026 | 4.03 | 4.09 | 3.94 | 3.98 | -0.05 | -1.24% | 2,001,000 |
| Sep 4, 2026 | 4.04 | 4.11 | 3.94 | 4.03 | -0.01 | -0.25% | 1,122,000 |
| Sep 3, 2026 | 4.07 | 4.16 | 3.98 | 4.04 | +0.05 | +1.25% | 1,239,100 |
| Sep 2, 2026 | 3.97 | 4.01 | 3.90 | 3.99 | +0.07 | +1.79% | 1,500,800 |
| Sep 1, 2026 | 4.04 | 4.09 | 3.88 | 3.92 | -0.20 | -4.85% | 1,713,900 |
| Aug 31, 2026 | 4.17 | 4.22 | 4.05 | 4.12 | -0.12 | -2.83% | 2,449,000 |
| Aug 28, 2026 | 4.21 | 4.32 | 4.18 | 4.24 | +0.03 | +0.71% | 953,600 |
| Aug 27, 2026 | 4.35 | 4.35 | 4.16 | 4.21 | -0.17 | -3.88% | 982,100 |
| Aug 26, 2026 | 4.56 | 4.56 | 4.34 | 4.38 | -0.18 | -3.95% | 730,700 |
| Aug 25, 2026 | 4.56 | 4.60 | 4.46 | 4.56 | +0.01 | +0.22% | 736,400 |
| Aug 24, 2026 | 4.54 | 4.60 | 4.39 | 4.55 | -0.02 | -0.44% | 1,000,200 |
| Aug 21, 2026 | 4.57 | 4.64 | 4.43 | 4.57 | +0.04 | +0.88% | 1,304,900 |
| Aug 20, 2026 | 4.68 | 4.70 | 4.47 | 4.53 | -0.21 | -4.43% | 1,174,400 |
| Aug 19, 2026 | 4.39 | 4.78 | 4.36 | 4.74 | +0.35 | +7.97% | 1,145,800 |
| Aug 18, 2026 | 4.22 | 4.43 | 4.22 | 4.39 | +0.14 | +3.29% | 1,379,200 |
| Aug 17, 2026 | 4.30 | 4.30 | 4.12 | 4.25 | -0.10 | -2.30% | 1,299,300 |
| Aug 14, 2026 | 4.38 | 4.49 | 4.31 | 4.35 | -0.15 | -3.33% | 938,200 |
65 days, newest first. Daily bars as drawn on the AGNT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.