Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.787 2.846 2.679 2.718 755,408 -0.09(-3.15%)
Feb 26, 2016 2.709 2.816 2.699 2.807 966,665 +0.11(+4.00%)
Feb 25, 2016 2.807 2.846 2.650 2.699 1,325,507 -0.09(-3.17%)
Feb 24, 2016 2.748 2.836 2.601 2.787 1,534,061 +0.02(+0.71%)
Feb 23, 2016 2.934 3.003 2.758 2.767 904,085 -0.18(-6.00%)
Feb 22, 2016 2.993 3.052 2.915 2.944 685,141 +0.00(+0.00%)
Feb 19, 2016 2.846 2.983 2.797 2.944 736,499 +0.09(+3.09%)
Feb 18, 2016 3.140 3.150 2.846 2.856 907,818 -0.24(-7.62%)
Feb 17, 2016 2.964 3.111 2.964 3.091 793,778 +0.14(+4.65%)
Feb 16, 2016 2.846 2.964 2.826 2.954 845,071 +0.18(+6.36%)
Feb 12, 2016 2.679 2.777 2.777 2.777 1,036,526 +0.11(+4.04%)
Feb 11, 2016 2.659 2.738 2.561 2.669 1,182,901 -0.07(-2.51%)
Feb 10, 2016 2.807 2.905 2.718 2.738 862,132 -0.06(-2.11%)
Feb 09, 2016 2.787 2.944 2.709 2.797 897,009 +0.00(+0.00%)
Feb 08, 2016 2.895 2.929 2.728 2.797 1,415,892 -0.15(-5.00%)
Feb 05, 2016 2.964 3.045 2.905 2.944 1,244,366 -0.05(-1.64%)
Feb 04, 2016 2.885 3.111 2.885 2.993 1,427,627 +0.09(+3.04%)
Feb 03, 2016 3.042 3.091 2.846 2.905 1,696,886 -0.13(-4.21%)
Feb 02, 2016 3.111 3.111 2.983 3.032 903,989 -0.12(-3.74%)
Feb 01, 2016 3.072 3.189 2.993 3.150 902,600 +0.06(+1.90%)
Jan 29, 2016 2.993 3.160 2.974 3.091 1,083,237 +0.07(+2.27%)
Jan 28, 2016 3.131 3.140 2.924 3.023 1,424,170 -0.06(-1.91%)
Jan 27, 2016 3.288 3.317 3.023 3.081 1,292,059 -0.22(-6.55%)
Jan 26, 2016 3.337 3.371 3.081 3.297 1,035,249 -0.05(-1.47%)
Jan 25, 2016 3.366 3.572 3.278 3.346 1,597,825 -0.01(-0.29%)
Jan 22, 2016 3.523 3.543 3.288 3.356 1,353,439 -0.03(-0.87%)
Jan 21, 2016 3.445 3.808 3.288 3.386 3,689,394 +0.27(+8.83%)
Jan 20, 2016 2.856 3.170 2.689 3.111 2,091,300 +0.14(+4.62%)
Jan 19, 2016 3.199 3.234 2.846 2.974 1,227,564 -0.13(-4.11%)
Jan 15, 2016 3.189 3.101 3.101 3.101 1,397,762 -0.21(-6.23%)
Jan 14, 2016 3.219 3.405 3.072 3.307 1,262,825 +0.10(+3.06%)
Jan 13, 2016 3.553 3.582 3.140 3.209 1,530,448 -0.31(-8.91%)
Jan 12, 2016 3.484 3.700 3.366 3.523 1,287,668 +0.07(+1.99%)
Jan 11, 2016 3.729 3.827 3.327 3.454 1,494,333 -0.26(-6.88%)
Jan 08, 2016 3.867 3.945 3.710 3.710 953,015 -0.11(-2.83%)
Jan 07, 2016 4.033 4.073 3.719 3.817 1,578,120 -0.35(-8.36%)
Jan 06, 2016 4.298 4.367 4.102 4.166 1,533,153 -0.18(-4.18%)
Jan 05, 2016 4.534 4.544 4.298 4.347 1,407,495 -0.03(-0.67%)
Jan 04, 2016 4.416 4.446 4.239 4.377 1,313,414 -0.08(-1.76%)
Dec 31, 2015 4.583 4.455 4.455 4.455 1,279,354 -0.18(-3.81%)
Dec 30, 2015 4.504 4.652 4.504 4.632 1,032,014 +0.07(+1.51%)
Dec 29, 2015 4.544 4.573 4.436 4.563 973,781 +0.05(+1.09%)
Dec 28, 2015 4.691 4.710 4.465 4.514 1,196,146 -0.18(-3.77%)
Dec 24, 2015 4.465 4.691 4.691 4.691 914,858 +0.27(+6.22%)
Dec 23, 2015 4.426 4.504 4.347 4.416 770,110 +0.07(+1.58%)
Dec 22, 2015 4.426 4.524 4.298 4.347 723,151 -0.07(-1.56%)
Dec 21, 2015 4.426 4.485 4.279 4.416 969,052 +0.00(+0.00%)
Dec 18, 2015 4.455 4.534 4.318 4.416 6,535,293 -0.04(-0.99%)
Dec 17, 2015 4.416 4.514 4.308 4.460 1,123,373 -0.01(-0.33%)
Dec 16, 2015 4.033 4.485 3.935 4.475 1,807,422 +0.63(+16.33%)
Dec 15, 2015 3.837 3.974 3.680 3.847 2,010,930 +0.04(+1.03%)
Dec 14, 2015 4.073 4.151 3.778 3.808 1,516,919 -0.26(-6.28%)
Dec 11, 2015 4.210 4.289 4.053 4.063 1,019,806 -0.26(-6.12%)
Dec 10, 2015 4.122 4.334 4.112 4.328 824,571 +0.19(+4.63%)
Dec 09, 2015 4.357 4.357 4.131 4.136 1,252,241 -0.15(-3.55%)
Dec 08, 2015 4.171 4.387 4.171 4.289 1,288,563 +0.01(+0.23%)
Dec 07, 2015 4.583 4.612 4.264 4.279 1,227,560 -0.29(-6.44%)
Dec 04, 2015 4.632 4.701 4.524 4.573 1,140,437 -0.03(-0.64%)
Dec 03, 2015 4.926 4.956 4.593 4.603 1,373,991 -0.29(-6.01%)
Dec 02, 2015 5.015 5.142 4.877 4.897 1,273,542 -0.13(-2.54%)
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.