Agenus Inc (NQ: AGEN )

2.785 USD -0.005 (-0.18%)
Official Closing Price Updated: 7:50 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.070 4.120 4.000 4.030 158,708 -0.08(-1.95%)
May 30, 2013 4.070 4.190 4.070 4.110 122,203 +0.05(+1.23%)
May 29, 2013 4.080 4.110 4.025 4.060 99,701 -0.04(-0.98%)
May 28, 2013 4.150 4.150 4.010 4.100 231,244 +0.03(+0.74%)
May 24, 2013 4.100 4.190 4.050 4.070 0 -0.05(-1.21%)
May 23, 2013 4.000 4.140 4.000 4.120 0 +0.09(+2.23%)
May 22, 2013 4.010 4.228 4.000 4.030 0 +0.02(+0.50%)
May 21, 2013 4.110 4.160 4.000 4.010 0 -0.13(-3.14%)
May 20, 2013 4.240 4.250 4.090 4.140 0 -0.11(-2.59%)
May 17, 2013 4.260 4.290 4.160 4.250 0 -0.01(-0.23%)
May 16, 2013 4.210 4.330 4.180 4.260 129,860 +0.05(+1.19%)
May 15, 2013 4.370 4.429 4.170 4.210 0 -0.17(-3.88%)
May 13, 2013 4.390 4.450 4.260 4.380 0 -0.01(-0.23%)
May 10, 2013 4.360 4.390 4.190 4.390 0 +0.05(+1.15%)
May 09, 2013 4.440 4.530 4.330 4.340 0 -0.06(-1.36%)
May 08, 2013 4.040 4.400 4.031 4.400 0 +0.32(+7.84%)
May 07, 2013 4.350 4.360 3.950 4.080 0 -0.28(-6.42%)
May 06, 2013 4.500 4.500 4.300 4.360 0 -0.12(-2.68%)
May 03, 2013 4.430 4.535 4.370 4.480 0 +0.11(+2.52%)
May 02, 2013 4.790 4.790 4.350 4.370 0 -0.41(-8.58%)
May 01, 2013 4.900 5.400 4.750 4.780 1,136,377 -0.08(-1.65%)
Apr 30, 2013 4.950 5.100 4.650 4.860 0 -0.07(-1.42%)
Apr 29, 2013 4.770 4.950 4.700 4.930 819,775 +0.30(+6.48%)
Apr 26, 2013 4.670 4.660 4.610 4.630 220,546 -0.02(-0.43%)
Apr 25, 2013 4.630 4.731 4.521 4.650 183,192 +0.07(+1.53%)
Apr 24, 2013 4.600 4.700 4.420 4.580 470,030 -0.02(-0.43%)
Apr 23, 2013 4.420 4.610 4.400 4.600 220,135 +0.23(+5.26%)
Apr 22, 2013 4.330 4.420 4.299 4.370 61,926 +0.07(+1.63%)
Apr 19, 2013 4.080 4.350 4.070 4.300 117,532 +0.21(+5.11%)
Apr 18, 2013 4.250 4.270 4.050 4.091 128,367 -0.17(-3.97%)
Apr 17, 2013 4.400 4.480 4.230 4.260 106,781 -0.20(-4.48%)
Apr 16, 2013 4.490 4.530 4.370 4.460 154,628 +0.00(+0.00%)
Apr 15, 2013 4.490 4.589 4.400 4.460 164,338 -0.05(-1.11%)
Apr 12, 2013 4.610 4.630 4.380 4.510 150,780 -0.17(-3.63%)
Apr 11, 2013 4.580 4.790 4.580 4.680 212,789 +0.12(+2.63%)
Apr 10, 2013 4.200 4.800 4.200 4.560 350,234 +0.39(+9.35%)
Apr 09, 2013 4.180 4.320 4.115 4.170 206,347 +0.06(+1.46%)
Apr 08, 2013 3.830 4.240 3.810 4.110 183,428 +0.28(+7.31%)
Apr 05, 2013 3.850 3.890 3.700 3.830 166,630 -0.08(-2.05%)
Apr 04, 2013 3.860 3.940 3.840 3.910 23,494 +0.08(+2.09%)
Apr 03, 2013 3.970 3.997 3.820 3.830 87,429 -0.14(-3.53%)
Apr 02, 2013 3.960 4.000 3.880 3.970 80,865 +0.13(+3.39%)
Apr 01, 2013 3.910 3.960 3.800 3.840 75,913 -0.05(-1.29%)
Mar 28, 2013 3.990 3.990 3.880 3.890 88,599 -0.09(-2.26%)
Mar 27, 2013 3.930 4.020 3.911 3.980 52,111 +0.00(+0.00%)
Mar 26, 2013 4.040 4.050 3.900 3.980 70,087 -0.02(-0.50%)
Mar 25, 2013 3.920 4.050 3.920 4.000 71,311 +0.08(+2.04%)
Mar 22, 2013 3.980 4.040 3.790 3.920 111,882 -0.05(-1.26%)
Mar 21, 2013 4.100 4.150 3.950 3.970 58,835 -0.18(-4.34%)
Mar 20, 2013 4.180 4.200 4.120 4.150 35,646 -0.01(-0.24%)
Mar 19, 2013 4.240 4.310 4.140 4.160 17,268 -0.05(-1.19%)
Mar 18, 2013 4.280 4.310 4.120 4.210 44,297 -0.14(-3.22%)
Mar 15, 2013 4.400 4.430 4.316 4.350 75,149 -0.04(-0.91%)
Mar 14, 2013 4.380 4.390 4.320 4.390 29,719 +0.00(+0.00%)
Mar 13, 2013 4.420 4.450 4.350 4.390 41,490 +0.02(+0.46%)
Mar 12, 2013 4.400 4.500 4.345 4.370 33,238 -0.06(-1.35%)
Mar 11, 2013 4.360 4.460 4.220 4.430 31,740 +0.02(+0.45%)
Mar 08, 2013 4.530 4.530 4.320 4.410 52,820 -0.06(-1.34%)
Mar 07, 2013 4.440 4.500 4.330 4.470 29,996 +0.02(+0.45%)
Mar 06, 2013 4.460 4.530 4.410 4.450 30,285 -0.01(-0.22%)
Mar 05, 2013 4.450 4.560 4.340 4.460 92,029 +0.06(+1.36%)
Mar 04, 2013 4.290 4.405 4.290 4.400 26,941 +0.10(+2.33%)
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.