Agenus Inc (NQ: AGEN )

3.019 USD -0.141 (-4.46%)
Streaming Delayed Price Updated: 11:03 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.050 3.220 3.030 3.150 1,063,040 +0.07(+2.27%)
Jan 28, 2016 3.190 3.200 2.980 3.080 1,397,616 -0.06(-1.91%)
Jan 27, 2016 3.350 3.380 3.080 3.140 1,267,968 -0.22(-6.55%)
Jan 26, 2016 3.400 3.435 3.140 3.360 1,015,947 -0.05(-1.47%)
Jan 25, 2016 3.430 3.640 3.340 3.410 1,568,033 -0.01(-0.29%)
Jan 22, 2016 3.590 3.610 3.350 3.420 1,328,204 -0.03(-0.87%)
Jan 21, 2016 3.510 3.880 3.350 3.450 3,620,603 +0.28(+8.83%)
Jan 20, 2016 2.910 3.230 2.740 3.170 2,052,307 +0.14(+4.62%)
Jan 19, 2016 3.260 3.295 2.900 3.030 1,204,676 -0.13(-4.11%)
Jan 15, 2016 3.250 3.160 3.160 3.160 1,371,700 -0.21(-6.23%)
Jan 14, 2016 3.280 3.470 3.130 3.370 1,239,279 +0.10(+3.06%)
Jan 13, 2016 3.620 3.650 3.200 3.270 1,501,912 -0.32(-8.91%)
Jan 12, 2016 3.550 3.770 3.430 3.590 1,263,659 +0.07(+1.99%)
Jan 11, 2016 3.800 3.900 3.390 3.520 1,466,471 -0.26(-6.88%)
Jan 08, 2016 3.940 4.020 3.780 3.780 935,246 -0.11(-2.83%)
Jan 07, 2016 4.110 4.150 3.790 3.890 1,548,695 -0.35(-8.36%)
Jan 06, 2016 4.380 4.450 4.180 4.245 1,504,567 -0.18(-4.18%)
Jan 05, 2016 4.620 4.630 4.380 4.430 1,381,252 -0.03(-0.67%)
Jan 04, 2016 4.500 4.530 4.320 4.460 1,288,925 -0.08(-1.76%)
Dec 31, 2015 4.670 4.540 4.540 4.540 1,255,500 -0.18(-3.81%)
Dec 30, 2015 4.590 4.740 4.590 4.720 1,012,772 +0.07(+1.51%)
Dec 29, 2015 4.630 4.660 4.520 4.650 955,625 +0.05(+1.09%)
Dec 28, 2015 4.780 4.800 4.550 4.600 1,173,843 -0.18(-3.77%)
Dec 24, 2015 4.550 4.780 4.780 4.780 897,800 +0.28(+6.22%)
Dec 23, 2015 4.510 4.590 4.430 4.500 755,751 +0.07(+1.58%)
Dec 22, 2015 4.510 4.610 4.380 4.430 709,668 -0.07(-1.56%)
Dec 21, 2015 4.510 4.570 4.360 4.500 950,984 +0.00(+0.00%)
Dec 18, 2015 4.540 4.620 4.400 4.500 6,413,438 -0.04(-0.99%)
Dec 17, 2015 4.500 4.600 4.390 4.545 1,102,427 -0.01(-0.33%)
Dec 16, 2015 4.110 4.570 4.010 4.560 1,773,722 +0.64(+16.33%)
Dec 15, 2015 3.910 4.050 3.750 3.920 1,973,435 +0.04(+1.03%)
Dec 14, 2015 4.150 4.230 3.850 3.880 1,488,635 -0.26(-6.28%)
Dec 11, 2015 4.290 4.370 4.130 4.140 1,000,791 -0.27(-6.12%)
Dec 10, 2015 4.200 4.416 4.190 4.410 809,197 +0.20(+4.63%)
Dec 09, 2015 4.440 4.440 4.210 4.215 1,228,893 -0.16(-3.55%)
Dec 08, 2015 4.250 4.470 4.250 4.370 1,264,537 +0.01(+0.23%)
Dec 07, 2015 4.670 4.700 4.345 4.360 1,204,672 -0.30(-6.44%)
Dec 04, 2015 4.720 4.790 4.610 4.660 1,119,173 -0.03(-0.64%)
Dec 03, 2015 5.020 5.050 4.680 4.690 1,348,372 -0.30(-6.01%)
Dec 02, 2015 5.110 5.240 4.970 4.990 1,249,796 -0.13(-2.54%)
Dec 01, 2015 5.160 5.190 5.000 5.120 1,002,567 +0.01(+0.20%)
Nov 30, 2015 5.170 5.240 5.000 5.110 874,152 -0.02(-0.39%)
Nov 27, 2015 5.170 5.345 5.050 5.130 876,079 +0.00(+0.00%)
Nov 25, 2015 4.810 5.130 5.130 5.130 1,668,200 +0.33(+6.88%)
Nov 24, 2015 4.420 4.810 4.400 4.800 1,303,536 +0.37(+8.35%)
Nov 23, 2015 4.420 4.490 4.350 4.430 1,513,001 -0.08(-1.77%)
Nov 20, 2015 4.690 4.780 4.450 4.510 1,537,741 -0.15(-3.22%)
Nov 19, 2015 4.650 4.752 4.470 4.660 1,562,088 -0.08(-1.79%)
Nov 18, 2015 4.280 4.750 4.220 4.745 1,642,290 +0.46(+10.86%)
Nov 17, 2015 4.430 4.450 4.235 4.280 1,364,818 -0.12(-2.73%)
Nov 16, 2015 4.640 4.680 4.340 4.400 1,525,261 -0.23(-4.97%)
Nov 13, 2015 4.490 4.700 4.470 4.630 966,459 +0.11(+2.43%)
Nov 12, 2015 4.560 4.680 4.510 4.520 858,339 -0.09(-1.95%)
Nov 11, 2015 4.650 4.760 4.610 4.610 1,082,793 -0.04(-0.86%)
Nov 10, 2015 4.650 4.750 4.530 4.650 948,719 -0.03(-0.64%)
Nov 09, 2015 4.640 4.715 4.560 4.680 1,312,328 +0.02(+0.43%)
Nov 06, 2015 4.610 4.710 4.410 4.660 1,299,098 +0.07(+1.53%)
Nov 05, 2015 4.740 4.740 4.555 4.590 1,146,537 -0.13(-2.75%)
Nov 04, 2015 4.750 4.820 4.620 4.720 997,036 -0.05(-1.05%)
Nov 03, 2015 4.750 4.890 4.652 4.770 911,043 +0.01(+0.21%)
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.