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 31, 2014 3.060 3.160 3.030 3.090 247,055 -0.06(-1.90%)
Jan 30, 2014 3.100 3.217 3.100 3.150 145,459 +0.06(+1.94%)
Jan 29, 2014 3.120 3.160 3.050 3.090 172,044 -0.05(-1.59%)
Jan 28, 2014 3.090 3.180 3.030 3.140 203,886 +0.05(+1.62%)
Jan 27, 2014 3.250 3.254 2.940 3.090 674,681 -0.18(-5.50%)
Jan 24, 2014 3.450 3.450 3.200 3.270 667,204 -0.20(-5.76%)
Jan 23, 2014 3.270 3.540 3.110 3.470 1,208,965 +0.13(+3.89%)
Jan 22, 2014 3.300 3.440 3.270 3.340 490,377 +0.07(+2.14%)
Jan 21, 2014 3.350 3.380 3.190 3.270 761,329 +0.07(+2.19%)
Jan 17, 2014 3.100 3.200 3.200 3.200 619,900 +0.10(+3.23%)
Jan 16, 2014 3.070 3.100 3.030 3.100 230,837 +0.07(+2.31%)
Jan 15, 2014 3.020 3.090 2.900 3.030 638,971 +0.01(+0.33%)
Jan 14, 2014 3.010 3.100 2.950 3.020 351,029 +0.04(+1.34%)
Jan 13, 2014 3.200 3.200 2.920 2.980 592,151 -0.16(-5.10%)
Jan 10, 2014 3.110 3.220 3.020 3.140 677,901 +0.06(+1.95%)
Jan 09, 2014 2.850 3.150 2.850 3.080 1,374,244 +0.25(+8.83%)
Jan 08, 2014 2.840 2.880 2.730 2.830 301,431 +0.00(+0.00%)
Jan 07, 2014 2.890 2.890 2.780 2.830 289,044 -0.06(-2.08%)
Jan 06, 2014 2.780 2.890 2.700 2.890 287,714 +0.09(+3.21%)
Jan 03, 2014 2.800 2.890 2.752 2.800 458,834 +0.02(+0.72%)
Jan 02, 2014 2.650 2.780 2.650 2.780 382,412 +0.14(+5.30%)
Dec 31, 2013 2.680 2.640 2.640 2.640 390,600 -0.01(-0.38%)
Dec 30, 2013 2.690 2.690 2.590 2.650 267,036 -0.02(-0.75%)
Dec 27, 2013 2.690 2.750 2.630 2.670 286,726 -0.03(-1.11%)
Dec 26, 2013 2.710 2.770 2.680 2.700 192,374 +0.01(+0.37%)
Dec 24, 2013 2.750 2.779 2.680 2.690 122,077 -0.04(-1.47%)
Dec 23, 2013 2.800 2.809 2.700 2.730 342,301 -0.02(-0.73%)
Dec 20, 2013 2.560 2.760 2.520 2.750 805,111 +0.17(+6.59%)
Dec 19, 2013 2.650 2.670 2.540 2.580 598,813 -0.09(-3.37%)
Dec 18, 2013 2.760 2.810 2.660 2.670 615,263 -0.15(-5.32%)
Dec 17, 2013 2.720 2.909 2.620 2.820 1,337,815 +0.07(+2.55%)
Dec 16, 2013 3.120 3.210 2.710 2.750 9,573,880 +0.31(+12.70%)
Dec 13, 2013 2.470 2.480 2.410 2.440 145,002 +0.00(+0.00%)
Dec 12, 2013 2.520 2.550 2.430 2.440 251,425 -0.10(-3.94%)
Dec 11, 2013 2.520 2.560 2.450 2.540 279,820 +0.03(+1.20%)
Dec 10, 2013 2.580 2.630 2.500 2.510 246,856 -0.07(-2.71%)
Dec 09, 2013 2.570 2.600 2.530 2.580 221,590 +0.00(+0.00%)
Dec 06, 2013 2.560 2.590 2.520 2.580 0 +0.01(+0.39%)
Dec 05, 2013 2.520 2.650 2.520 2.570 0 +0.05(+1.98%)
Dec 04, 2013 2.560 2.560 2.520 2.520 0 -0.02(-0.79%)
Dec 03, 2013 2.590 2.599 2.520 2.540 0 -0.07(-2.68%)
Dec 02, 2013 2.630 2.645 2.560 2.610 0 -0.03(-1.14%)
Nov 29, 2013 2.640 2.680 2.610 2.640 0 +0.00(+0.00%)
Nov 27, 2013 2.670 2.670 2.610 2.640 0 +0.00(+0.00%)
Nov 26, 2013 2.670 2.720 2.620 2.640 0 +0.02(+0.76%)
Nov 25, 2013 2.530 2.670 2.460 2.620 0 +0.09(+3.56%)
Nov 22, 2013 2.590 2.590 2.510 2.530 0 -0.04(-1.56%)
Nov 21, 2013 2.590 2.650 2.560 2.570 0 -0.02(-0.77%)
Nov 20, 2013 2.650 2.690 2.560 2.590 0 -0.08(-3.00%)
Nov 19, 2013 2.650 2.710 2.560 2.670 0 +0.05(+1.91%)
Nov 18, 2013 2.650 2.670 2.550 2.620 0 +0.11(+4.38%)
Nov 15, 2013 2.470 2.590 2.460 2.510 0 +0.03(+1.21%)
Nov 14, 2013 2.490 2.520 2.460 2.480 0 +0.01(+0.40%)
Nov 12, 2013 2.530 2.550 2.420 2.470 0 -0.05(-1.98%)
Nov 11, 2013 2.610 2.620 2.500 2.520 0 -0.09(-3.45%)
Nov 08, 2013 2.650 2.680 2.550 2.610 0 -0.01(-0.38%)
Nov 07, 2013 2.840 3.020 2.500 2.620 0 +0.22(+9.17%)
Nov 06, 2013 2.480 2.480 2.400 2.400 0 -0.06(-2.44%)
Nov 05, 2013 2.480 2.486 2.430 2.460 0 -0.01(-0.40%)
Nov 04, 2013 2.410 2.500 2.410 2.470 0 +0.06(+2.49%)
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.