Agenus Inc (NQ: AGEN )

4.300 USD +0.120 (+2.87%)
Streaming Delayed Price Updated: 6:39 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.800 3.830 3.710 3.740 1,003,000 -0.06(-1.58%)
Jan 30, 2020 3.830 3.840 3.730 3.800 798,699 -0.07(-1.81%)
Jan 29, 2020 3.700 3.980 3.670 3.870 2,183,153 +0.17(+4.45%)
Jan 28, 2020 3.740 3.760 3.680 3.705 507,470 -0.00(-0.13%)
Jan 27, 2020 3.710 3.780 3.640 3.710 1,295,552 -0.07(-1.85%)
Jan 24, 2020 3.860 3.918 3.730 3.780 642,600 -0.06(-1.56%)
Jan 23, 2020 3.970 3.970 3.810 3.840 1,410,683 -0.17(-4.12%)
Jan 22, 2020 3.920 4.025 3.880 4.005 1,570,107 +0.10(+2.69%)
Jan 21, 2020 3.900 3.950 3.800 3.900 775,418 -0.04(-1.02%)
Jan 17, 2020 3.890 4.070 3.874 3.940 1,736,600 +0.09(+2.34%)
Jan 16, 2020 3.750 3.870 3.700 3.850 1,008,614 +0.13(+3.49%)
Jan 15, 2020 3.470 3.730 3.460 3.720 1,324,227 +0.22(+6.29%)
Jan 14, 2020 3.510 3.530 3.350 3.500 1,196,410 -0.05(-1.41%)
Jan 13, 2020 3.510 3.560 3.310 3.550 1,439,981 +0.04(+1.14%)
Jan 10, 2020 3.700 3.700 3.510 3.510 1,238,100 -0.17(-4.62%)
Jan 09, 2020 3.680 3.860 3.620 3.680 961,091 +0.03(+0.82%)
Jan 08, 2020 3.700 3.700 3.530 3.650 920,770 -0.06(-1.62%)
Jan 07, 2020 3.790 3.840 3.660 3.710 877,970 -0.07(-1.85%)
Jan 06, 2020 3.830 3.830 3.710 3.780 720,515 -0.08(-2.07%)
Jan 03, 2020 3.980 3.980 3.820 3.860 960,200 -0.18(-4.46%)
Jan 02, 2020 4.080 4.130 3.920 4.040 998,928 -0.03(-0.74%)
Dec 31, 2019 4.010 4.130 4.000 4.070 777,100 +0.06(+1.50%)
Dec 30, 2019 4.150 4.180 4.000 4.010 744,610 -0.13(-3.14%)
Dec 27, 2019 4.190 4.240 4.100 4.140 762,400 -0.02(-0.48%)
Dec 26, 2019 4.150 4.270 4.120 4.160 1,377,858 +0.04(+0.97%)
Dec 24, 2019 4.250 4.320 4.060 4.120 679,400 -0.08(-1.90%)
Dec 23, 2019 4.050 4.265 4.000 4.200 1,265,780 +0.20(+5.00%)
Dec 20, 2019 3.830 4.040 3.830 4.000 3,104,300 +0.18(+4.71%)
Dec 19, 2019 3.690 3.880 3.640 3.820 707,189 +0.13(+3.52%)
Dec 18, 2019 3.830 3.870 3.630 3.690 1,038,680 -0.15(-3.91%)
Dec 17, 2019 3.950 3.980 3.780 3.840 496,167 -0.09(-2.29%)
Dec 16, 2019 3.840 4.005 3.822 3.930 922,377 +0.09(+2.34%)
Dec 13, 2019 3.840 3.870 3.750 3.840 568,900 +0.01(+0.26%)
Dec 12, 2019 3.900 3.970 3.810 3.830 544,256 -0.05(-1.29%)
Dec 11, 2019 3.960 4.000 3.850 3.880 582,045 -0.07(-1.77%)
Dec 10, 2019 3.870 4.000 3.820 3.950 826,312 +0.04(+1.02%)
Dec 09, 2019 3.900 4.030 3.900 3.910 619,251 +0.00(+0.00%)
Dec 06, 2019 4.070 4.100 3.900 3.910 992,300 -0.16(-3.93%)
Dec 05, 2019 3.950 4.080 3.750 4.070 1,570,303 +0.13(+3.30%)
Dec 04, 2019 4.030 4.110 3.920 3.940 1,032,535 -0.08(-1.99%)
Dec 03, 2019 3.940 4.090 3.920 4.020 968,182 +0.05(+1.26%)
Dec 02, 2019 4.190 4.290 3.930 3.970 2,015,702 -0.22(-5.25%)
Nov 29, 2019 4.100 4.250 4.090 4.190 798,700 +0.09(+2.20%)
Nov 27, 2019 4.130 4.150 4.050 4.100 751,800 +0.03(+0.74%)
Nov 26, 2019 4.030 4.180 3.980 4.070 2,749,149 +0.01(+0.25%)
Nov 25, 2019 4.070 4.230 4.025 4.060 1,455,189 +0.02(+0.50%)
Nov 22, 2019 4.110 4.178 3.940 4.040 1,164,200 -0.06(-1.46%)
Nov 21, 2019 4.350 4.420 4.065 4.100 1,734,191 -0.26(-5.96%)
Nov 20, 2019 4.340 4.430 4.220 4.360 2,700,455 +0.00(+0.00%)
Nov 19, 2019 4.500 4.570 4.200 4.360 2,733,079 -0.04(-0.91%)
Nov 18, 2019 3.730 4.450 3.720 4.400 4,643,728 +0.68(+18.28%)
Nov 15, 2019 3.780 3.785 3.580 3.720 1,455,600 -0.02(-0.53%)
Nov 14, 2019 3.780 3.870 3.700 3.740 922,993 -0.03(-0.80%)
Nov 13, 2019 3.710 3.820 3.710 3.770 1,530,299 +0.05(+1.34%)
Nov 12, 2019 3.940 4.010 3.680 3.720 2,057,617 -0.18(-4.62%)
Nov 11, 2019 3.610 3.970 3.560 3.900 2,305,708 +0.33(+9.24%)
Nov 08, 2019 3.640 3.825 3.510 3.570 1,970,800 -0.12(-3.12%)
Nov 07, 2019 3.610 3.740 3.340 3.685 3,278,536 +0.02(+0.68%)
Nov 06, 2019 3.230 3.670 3.200 3.660 2,986,866 +0.43(+13.31%)
Nov 05, 2019 3.100 3.240 2.920 3.230 2,117,833 +0.16(+5.21%)
Nov 04, 2019 2.900 3.140 2.860 3.070 2,100,960 +0.22(+7.72%)
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.