Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

6.680 +0.180 (+2.77%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.937 6.163 5.869 6.133 314,706 +0.15(+2.46%)
Apr 27, 2012 6.330 6.330 5.918 5.986 213,998 -0.32(-5.13%)
Apr 26, 2012 6.173 6.310 6.094 6.310 155,655 +0.15(+2.39%)
Apr 25, 2012 6.349 6.379 6.045 6.163 251,590 -0.04(-0.63%)
Apr 24, 2012 6.124 6.227 5.986 6.202 126,931 +0.10(+1.61%)
Apr 23, 2012 6.124 6.133 6.035 6.104 112,353 -0.05(-0.80%)
Apr 20, 2012 6.232 6.320 6.065 6.153 129,358 -0.05(-0.79%)
Apr 19, 2012 6.163 6.379 6.065 6.202 104,309 +0.10(+1.61%)
Apr 18, 2012 6.124 6.182 5.898 6.104 176,996 -0.04(-0.64%)
Apr 17, 2012 6.447 6.624 6.104 6.143 363,994 -0.28(-4.43%)
Apr 16, 2012 6.614 6.624 6.251 6.428 169,715 -0.12(-1.80%)
Apr 13, 2012 6.261 6.585 6.054 6.546 256,364 +0.25(+3.89%)
Apr 12, 2012 6.389 6.408 6.232 6.300 159,350 -0.03(-0.47%)
Apr 11, 2012 6.075 6.359 5.996 6.330 220,336 +0.33(+5.56%)
Apr 10, 2012 6.192 6.447 5.918 5.996 252,521 -0.23(-3.63%)
Apr 09, 2012 6.251 6.330 6.094 6.222 264,344 -0.11(-1.71%)
Apr 05, 2012 6.467 6.467 6.133 6.330 378,758 -0.16(-2.42%)
Apr 04, 2012 6.811 6.811 6.408 6.487 424,420 -0.39(-5.71%)
Apr 03, 2012 6.860 7.017 6.575 6.879 447,798 -0.03(-0.43%)
Apr 02, 2012 6.624 7.272 6.575 6.909 947,169 +0.44(+6.75%)
Mar 30, 2012 6.683 6.722 6.379 6.472 478,739 -0.16(-2.44%)
Mar 29, 2012 6.143 6.693 5.976 6.634 1,340,261 +0.79(+13.42%)
Mar 28, 2012 5.594 5.888 5.574 5.849 374,335 +0.24(+4.20%)
Mar 27, 2012 6.016 6.016 5.550 5.613 332,179 -0.43(-7.14%)
Mar 26, 2012 5.574 6.084 5.358 6.045 497,084 +0.51(+9.22%)
Mar 23, 2012 5.682 5.770 5.326 5.535 388,960 -0.20(-3.42%)
Mar 22, 2012 5.839 5.839 5.633 5.731 180,258 -0.09(-1.52%)
Mar 21, 2012 5.829 5.917 5.721 5.819 271,558 +0.01(+0.17%)
Mar 20, 2012 6.153 6.163 5.496 5.810 1,041,953 -0.34(-5.58%)
Mar 19, 2012 5.221 6.173 5.133 6.153 1,097,846 +1.00(+19.43%)
Mar 16, 2012 5.211 5.211 5.005 5.152 191,426 -0.06(-1.13%)
Mar 15, 2012 5.388 5.437 4.966 5.211 319,526 -0.14(-2.57%)
Mar 14, 2012 4.956 5.633 4.920 5.348 583,926 +0.39(+7.92%)
Mar 13, 2012 4.789 4.975 4.661 4.956 392,563 +0.20(+4.12%)
Mar 12, 2012 4.475 4.809 4.269 4.760 376,984 +0.44(+10.23%)
Mar 09, 2012 4.181 4.347 4.024 4.318 160,683 +0.14(+3.29%)
Mar 08, 2012 4.495 4.828 3.935 4.181 741,752 -0.23(-5.12%)
Mar 07, 2012 3.886 4.632 3.827 4.406 1,030,619 +0.72(+19.41%)
Mar 06, 2012 3.150 3.778 3.140 3.690 448,134 +0.54(+17.14%)
Mar 05, 2012 3.425 3.425 2.945 3.150 241,250 -0.02(-0.62%)
Mar 02, 2012 3.150 3.258 3.150 3.170 114,674 +0.00(+0.00%)
Mar 01, 2012 2.964 3.189 2.964 3.170 49,825 +0.04(+1.25%)
Feb 29, 2012 3.189 3.219 3.121 3.131 45,266 -0.06(-1.85%)
Feb 28, 2012 3.189 3.235 3.081 3.189 85,607 -0.03(-0.91%)
Feb 27, 2012 3.219 3.288 3.140 3.219 71,905 +0.06(+1.86%)
Feb 24, 2012 2.895 3.219 2.895 3.160 110,267 +0.31(+11.03%)
Feb 23, 2012 2.944 2.945 2.807 2.846 231,964 -0.10(-3.33%)
Feb 22, 2012 2.797 3.023 2.797 2.944 77,893 +0.11(+3.81%)
Feb 21, 2012 2.944 2.963 2.787 2.836 61,374 -0.09(-3.02%)
Feb 17, 2012 3.023 3.042 2.846 2.924 78,366 -0.10(-3.25%)
Feb 16, 2012 3.072 3.140 2.954 3.023 98,441 -0.08(-2.53%)
Feb 15, 2012 3.238 3.238 3.072 3.101 64,456 -0.14(-4.24%)
Feb 14, 2012 3.425 3.445 3.199 3.238 83,392 -0.16(-4.63%)
Feb 13, 2012 3.454 3.513 3.356 3.395 74,725 -0.03(-0.86%)
Feb 10, 2012 3.602 3.602 3.386 3.425 163,505 -0.18(-4.90%)
Feb 09, 2012 3.533 3.651 3.474 3.602 552,060 +0.20(+5.76%)
Feb 08, 2012 2.885 3.425 2.875 3.405 371,892 +0.53(+18.43%)
Feb 07, 2012 2.826 2.885 2.826 2.875 160,112 +0.03(+1.03%)
Feb 06, 2012 2.807 2.875 2.777 2.846 166,603 +0.03(+1.05%)
Feb 03, 2012 2.816 2.846 2.709 2.816 113,463 -0.01(-0.34%)
Feb 02, 2012 2.816 2.826 2.758 2.826 73,288 +0.01(+0.34%)
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.