Agenus Inc (NQ: AGEN )

3.200 USD +0.040 (+1.27%)
Official Closing Price Updated: 7:39 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.190 5.250 5.020 5.030 852,200 -0.19(-3.64%)
Jan 29, 2015 5.090 5.350 5.050 5.220 1,206,436 +0.16(+3.16%)
Jan 28, 2015 5.250 5.351 5.020 5.060 1,077,656 -0.20(-3.80%)
Jan 27, 2015 5.200 5.390 5.130 5.260 1,144,652 +0.01(+0.19%)
Jan 26, 2015 4.910 5.300 4.910 5.250 1,584,145 +0.29(+5.85%)
Jan 23, 2015 5.100 5.150 4.910 4.960 2,242,654 -0.29(-5.52%)
Jan 22, 2015 5.390 5.447 4.950 5.250 2,032,940 -0.12(-2.23%)
Jan 21, 2015 5.660 5.750 5.320 5.370 1,815,914 -0.33(-5.79%)
Jan 20, 2015 5.620 5.890 5.300 5.700 2,639,393 +0.08(+1.42%)
Jan 16, 2015 5.300 5.690 5.300 5.620 1,876,093 +0.30(+5.64%)
Jan 15, 2015 5.570 5.690 5.300 5.320 2,043,479 -0.27(-4.83%)
Jan 14, 2015 5.410 5.810 5.300 5.590 3,977,916 -0.11(-1.93%)
Jan 13, 2015 6.010 6.090 5.500 5.700 9,056,732 -0.47(-7.62%)
Jan 12, 2015 6.100 6.490 5.900 6.170 27,610,594 +0.88(+16.64%)
Jan 09, 2015 5.120 5.800 4.880 5.290 29,078,813 +1.18(+28.71%)
Jan 08, 2015 4.030 4.150 4.010 4.110 623,802 +0.10(+2.49%)
Jan 07, 2015 3.950 4.050 3.910 4.010 636,789 +0.10(+2.56%)
Jan 06, 2015 4.200 4.340 3.800 3.910 960,872 -0.26(-6.24%)
Jan 05, 2015 3.990 4.250 3.950 4.170 662,652 +0.19(+4.77%)
Jan 02, 2015 3.970 4.020 3.880 3.980 390,572 +0.01(+0.25%)
Dec 31, 2014 4.050 3.970 3.970 3.970 452,900 -0.04(-1.00%)
Dec 30, 2014 3.970 4.100 3.960 4.010 397,056 +0.01(+0.25%)
Dec 29, 2014 4.150 4.280 3.965 4.000 754,305 -0.13(-3.15%)
Dec 26, 2014 3.900 4.150 3.850 4.130 754,532 +0.28(+7.27%)
Dec 24, 2014 3.890 3.850 3.850 3.850 266,500 +0.00(+0.00%)
Dec 23, 2014 3.980 4.000 3.780 3.850 596,265 -0.10(-2.53%)
Dec 22, 2014 4.030 4.080 3.860 3.950 850,636 -0.04(-1.00%)
Dec 19, 2014 4.000 4.260 3.920 3.990 2,866,601 +0.07(+1.66%)
Dec 18, 2014 3.750 3.960 3.590 3.925 2,854,975 +0.57(+17.16%)
Dec 17, 2014 3.260 3.370 3.230 3.350 570,360 +0.09(+2.76%)
Dec 16, 2014 3.240 3.330 3.220 3.260 503,684 -0.01(-0.31%)
Dec 15, 2014 3.270 3.400 3.245 3.270 825,834 +0.05(+1.55%)
Dec 12, 2014 3.080 3.245 3.050 3.220 1,091,005 +0.07(+2.22%)
Dec 11, 2014 3.040 3.150 3.000 3.150 481,146 +0.12(+3.96%)
Dec 10, 2014 3.270 3.270 3.020 3.030 548,126 -0.24(-7.34%)
Dec 09, 2014 3.240 3.295 3.170 3.270 624,936 +0.01(+0.31%)
Dec 08, 2014 3.120 3.490 3.110 3.260 1,524,423 +0.15(+4.82%)
Dec 05, 2014 2.990 3.130 2.990 3.110 586,863 +0.12(+4.01%)
Dec 04, 2014 3.030 3.060 2.980 2.990 385,699 -0.04(-1.32%)
Dec 03, 2014 2.980 3.070 2.970 3.030 490,544 +0.03(+1.00%)
Dec 02, 2014 2.980 3.010 2.970 3.000 285,387 +0.04(+1.35%)
Dec 01, 2014 2.970 3.020 2.950 2.960 303,686 +0.00(+0.00%)
Nov 28, 2014 3.000 3.040 2.960 2.960 244,996 -0.04(-1.33%)
Nov 26, 2014 2.950 3.000 3.000 3.000 304,700 +0.04(+1.35%)
Nov 25, 2014 2.940 3.001 2.910 2.960 265,390 +0.01(+0.34%)
Nov 24, 2014 2.930 2.965 2.900 2.950 243,581 +0.02(+0.68%)
Nov 21, 2014 3.020 3.020 2.920 2.930 218,340 -0.04(-1.35%)
Nov 20, 2014 2.910 2.980 2.880 2.970 196,531 +0.04(+1.37%)
Nov 19, 2014 2.960 2.970 2.880 2.930 288,304 -0.03(-1.01%)
Nov 18, 2014 3.000 3.000 2.940 2.960 215,634 -0.01(-0.34%)
Nov 17, 2014 2.980 3.000 2.930 2.970 340,681 -0.01(-0.34%)
Nov 14, 2014 2.990 3.000 2.930 2.980 373,706 +0.00(+0.00%)
Nov 13, 2014 2.990 3.080 2.960 2.980 305,837 -0.03(-1.00%)
Nov 12, 2014 3.050 3.100 2.990 3.010 319,459 -0.06(-1.95%)
Nov 11, 2014 3.020 3.155 2.940 3.070 467,148 +0.03(+0.99%)
Nov 10, 2014 3.050 3.050 2.960 3.040 301,008 +0.02(+0.66%)
Nov 07, 2014 3.070 3.070 2.940 3.020 268,865 -0.03(-0.98%)
Nov 06, 2014 3.010 3.050 2.980 3.050 206,441 +0.05(+1.67%)
Nov 05, 2014 3.000 3.060 2.960 3.000 263,693 +0.00(+0.00%)
Nov 04, 2014 3.000 3.040 2.900 3.000 203,457 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.