Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	AGEN	6.70	6.7099	6.12	6.15	-0.57	1,079,081	6,341	6.12	6.45
2025-07-17	Q	AGEN	6.67	6.96	6.59	6.72	0.36	1,073,014	5,282	6.50	6.70
2025-07-16	Q	AGEN	6.28	6.5294	6.15	6.36	0.14	620,962	3,401	5.63	6.50
2025-07-15	Q	AGEN	6.86	7.00	6.12	6.22	-0.61	1,267,445	5,818	4.60	7.28
2025-07-14	Q	AGEN	6.87	7.04	6.45	6.83	-0.23	1,616,572	8,961	6.58	9.67
2025-07-11	Q	AGEN	6.00	7.34	5.8203	7.06	1.14	6,837,527	21,528	6.79	62.00
2025-07-10	Q	AGEN	5.17	5.98	5.065	5.92	0.74	1,594,493	6,207	5.46	6.00
2025-07-09	Q	AGEN	4.87	5.44	4.86	5.18	0.32	904,718	3,804	4.91	5.32
2025-07-08	Q	AGEN	5.17	5.29	4.78	4.86	-0.32	1,037,171	4,758	4.45	5.15
2025-07-07	Q	AGEN	5.96	5.98	4.85	5.18	-0.89	2,131,908	8,143	4.92	5.78
2025-07-04	Q	AGEN	5.51	6.20	5.4841	6.07	0.56	0	0	5.60	6.07
2025-07-03	Q	AGEN	5.51	6.20	5.4841	6.07	0.56	1,273,135	5,746	5.60	6.07
2025-07-02	Q	AGEN	4.84	5.60	4.81	5.51	0.67	1,119,305	6,112	5.18	6.06
2025-07-01	Q	AGEN	4.52	5.05	4.34	4.84	0.27	1,088,457	6,507	4.83	5.05
2025-06-30	Q	AGEN	4.80	4.93	4.52	4.57	-0.19	674,264	4,604	4.50	5.24
2025-06-27	Q	AGEN	4.91	5.22	4.75	4.76	-0.15	3,866,156	5,671	4.35	5.31
2025-06-26	Q	AGEN	5.00	5.02	4.81	4.91	-0.02	858,678	4,484	4.91	5.30
2025-06-25	Q	AGEN	5.06	5.06	4.71	4.93	-0.07	677,151	3,639	1.50	5.15
2025-06-24	Q	AGEN	4.83	5.18	4.83	5.00	0.20	823,628	4,612	4.95	5.42
2025-06-23	Q	AGEN	4.71	4.84	4.465	4.80	0.02	750,698	3,672	4.44	5.10
2025-06-20	Q	AGEN	4.57	4.98	4.50	4.78	0.31	1,477,889	4,373	4.70	4.82
2025-06-19	Q	AGEN	4.72	4.83	4.38	4.47	-0.31	0	0	3.99	4.46
2025-06-18	Q	AGEN	4.72	4.83	4.38	4.47	-0.31	615,813	4,673	3.99	4.46
2025-06-17	Q	AGEN	5.10	5.20	4.75	4.78	-0.36	645,673	4,254	4.39	4.94
2025-06-16	Q	AGEN	4.79	5.16	4.65	5.14	0.44	603,942	4,055	2.60	5.15
2025-06-13	Q	AGEN	4.68	4.82	4.65	4.70	-0.12	402,108	3,724	4.65	4.95
2025-06-12	Q	AGEN	5.05	5.13	4.80	4.82	-0.34	689,084	4,530	4.68	5.23
2025-06-11	Q	AGEN	5.40	5.41	5.08	5.16	-0.21	1,478,141	4,648	5.10	5.32
2025-06-10	Q	AGEN	5.58	5.65	5.305	5.37	-0.18	1,279,584	5,266	5.00	5.37
2025-06-09	Q	AGEN	6.11	6.20	5.48	5.55	-0.40	983,621	5,654	5.47	6.04
2025-06-06	Q	AGEN	5.19	6.35	5.18	5.95	0.79	2,535,671	11,604	5.95	6.05
2025-06-05	Q	AGEN	5.63	5.73	5.06	5.16	-0.47	1,342,661	6,788	5.12	5.80
2025-06-04	Q	AGEN	5.36	6.20	5.28	5.63	0.63	3,839,923	16,157	5.51	6.32
2025-06-03	Q	AGEN	4.825	5.15	4.16	5.00	0.87	9,929,389	35,947	4.90	5.50
2025-06-02	Q	AGEN	3.51	4.19	3.4582	4.13	0.70	1,676,317	6,770	3.78	4.48
2025-05-30	Q	AGEN	3.19	3.4999	3.00	3.43	0.23	946,790	4,084	3.27	4.24
2025-05-29	Q	AGEN	3.03	3.20	2.9601	3.20	0.18	482,279	3,000	3.10	3.45
2025-05-28	Q	AGEN	3.54	3.65	2.95	3.02	-0.53	1,256,168	5,521	2.97	3.05
2025-05-27	Q	AGEN	3.86	3.895	3.53	3.55	-0.27	831,622	3,797	3.21	3.70
2025-05-26	Q	AGEN	3.70	3.84	3.59	3.82	0.03	0	0	3.60	3.90
2025-05-23	Q	AGEN	3.70	3.84	3.59	3.82	0.03	422,997	2,495	3.60	3.90
2025-05-22	Q	AGEN	3.65	3.94	3.60	3.79	0.13	628,417	3,086	3.78	4.19
2025-05-21	Q	AGEN	3.76	3.90	3.595	3.66	-0.18	581,090	3,281	3.30	4.07
2025-05-20	Q	AGEN	3.80	3.9377	3.58	3.84	0.05	612,122	3,538	3.70	3.99
2025-05-19	Q	AGEN	3.45	3.85	3.45	3.79	0.31	1,065,047	5,391	3.73	4.16
2025-05-16	Q	AGEN	3.41	3.55	3.3252	3.48	0.10	827,645	4,312	3.22	3.55
2025-05-15	Q	AGEN	3.42	3.48	3.27	3.38	-0.09	683,040	3,848	1.50	4.40
2025-05-14	Q	AGEN	3.37	3.56	3.30	3.47	0.09	610,453	3,344	3.05	3.84
2025-05-13	Q	AGEN	3.54	3.67	3.201	3.38	-0.12	771,073	4,124	3.05	3.45
2025-05-12	Q	AGEN	3.23	4.0597	3.10	3.50	0.59	3,181,213	14,160	3.53	3.98
2025-05-09	Q	AGEN	3.04	3.12	2.83	2.91	-0.13	783,285	3,553	2.95	3.05
2025-05-08	Q	AGEN	2.96	3.16	2.88	3.04	0.09	475,818	2,387	2.77	3.38
2025-05-07	Q	AGEN	2.99	3.03	2.871	2.95	-0.02	292,001	1,977	2.85	3.36
2025-05-06	Q	AGEN	3.08	3.11	2.94	2.97	-0.12	315,512	2,115	2.85	3.05
2025-05-05	Q	AGEN	3.08	3.17	2.90	3.09	-0.02	366,025	2,364	2.78	3.52
2025-05-02	Q	AGEN	2.91	3.19	2.891	3.11	0.25	904,615	5,151	3.01	3.52
2025-05-01	Q	AGEN	2.86	2.945	2.70	2.86	-0.03	398,597	2,348	2.60	3.21
2025-04-30	Q	AGEN	3.06	3.08	2.8511	2.89	-0.16	543,283	3,032	1.40	3.15
2025-04-29	Q	AGEN	3.19	3.19	2.90	3.05	-0.09	667,103	3,619	2.44	3.40
2025-04-28	Q	AGEN	2.70	3.185	2.63	3.14	0.44	1,371,093	5,445	2.88	3.49
2025-04-25	Q	AGEN	2.84	2.9975	2.6701	2.70	-0.12	651,633	3,252	2.69	2.98
2025-04-24	Q	AGEN	2.85	2.87	2.7205	2.82	-0.03	740,031	3,420	2.81	11.30
2025-04-23	Q	AGEN	3.00	3.40	2.84	2.85	-0.02	1,573,154	5,315	2.80	3.14
2025-04-22	Q	AGEN	2.33	3.30	2.28	2.87	0.56	4,555,285	15,560	2.84	3.05
2025-04-21	Q	AGEN	2.02	2.5291	1.96	2.31	0.23	1,192,409	5,021	2.09	2.36