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

Agenus Inc (NQ: AGEN )

5.420 +0.020 (+0.37%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 18, 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 (%)
Jul 31, 2014 3.219 3.326 3.150 3.238 953,931 -0.10(-2.94%)
Jul 30, 2014 3.238 3.366 3.170 3.337 699,672 +0.12(+3.66%)
Jul 29, 2014 3.189 3.268 3.150 3.219 413,168 +0.05(+1.55%)
Jul 28, 2014 3.170 3.229 3.111 3.170 578,426 -0.01(-0.31%)
Jul 25, 2014 3.268 3.288 3.062 3.180 953,801 -0.15(-4.42%)
Jul 24, 2014 3.160 3.337 3.111 3.327 1,962,736 +0.33(+11.15%)
Jul 23, 2014 3.003 3.101 2.934 2.993 809,649 +0.00(+0.00%)
Jul 22, 2014 2.915 3.027 2.895 2.993 412,919 +0.09(+3.04%)
Jul 21, 2014 2.905 2.944 2.866 2.905 479,607 -0.04(-1.33%)
Jul 18, 2014 2.885 2.974 2.875 2.944 618,437 +0.06(+2.04%)
Jul 17, 2014 2.983 3.052 2.856 2.885 1,433,146 -0.14(-4.55%)
Jul 16, 2014 3.052 3.052 2.944 3.023 610,638 -0.04(-1.28%)
Jul 15, 2014 3.189 3.209 3.032 3.062 745,915 -0.14(-4.29%)
Jul 14, 2014 3.238 3.288 3.150 3.199 571,799 +0.01(+0.31%)
Jul 11, 2014 3.209 3.278 3.160 3.189 390,778 -0.02(-0.61%)
Jul 10, 2014 3.189 3.297 3.091 3.209 878,368 -0.07(-2.10%)
Jul 09, 2014 3.327 3.415 3.258 3.278 681,364 -0.06(-1.76%)
Jul 08, 2014 3.543 3.641 3.258 3.337 1,386,639 -0.22(-6.08%)
Jul 07, 2014 3.886 3.896 3.523 3.553 1,862,688 -0.32(-8.35%)
Jul 03, 2014 3.788 3.876 3.876 3.876 1,997,851 +0.15(+3.95%)
Jul 02, 2014 3.572 3.729 3.503 3.729 2,214,651 +0.25(+7.04%)
Jul 01, 2014 3.867 3.974 3.454 3.484 9,389,780 +0.32(+10.25%)
Jun 30, 2014 3.307 3.386 3.062 3.160 1,224,649 -0.18(-5.29%)
Jun 27, 2014 3.523 3.602 3.140 3.337 8,584,433 -0.17(-4.76%)
Jun 26, 2014 3.788 3.876 3.386 3.503 3,370,339 +0.14(+4.08%)
Jun 25, 2014 3.297 3.415 3.278 3.366 452,023 +0.04(+1.18%)
Jun 24, 2014 3.386 3.425 3.278 3.327 329,416 -0.04(-1.17%)
Jun 23, 2014 3.494 3.553 3.307 3.366 324,158 -0.12(-3.38%)
Jun 20, 2014 3.297 3.494 3.209 3.484 591,926 +0.18(+5.34%)
Jun 19, 2014 3.533 3.533 3.263 3.307 506,327 -0.21(-5.87%)
Jun 18, 2014 3.533 3.533 3.356 3.513 336,648 -0.03(-0.83%)
Jun 17, 2014 3.513 3.582 3.337 3.543 501,359 +0.01(+0.28%)
Jun 16, 2014 3.464 3.729 3.445 3.533 761,960 +0.09(+2.56%)
Jun 13, 2014 3.327 3.513 3.268 3.445 625,863 +0.15(+4.46%)
Jun 12, 2014 3.219 3.317 3.189 3.297 423,918 +0.07(+2.13%)
Jun 11, 2014 3.199 3.278 3.150 3.229 244,232 +0.02(+0.61%)
Jun 10, 2014 3.238 3.278 3.189 3.209 272,474 +0.08(+2.51%)
Jun 06, 2014 3.111 3.160 2.974 3.131 274,094 +0.04(+1.27%)
Jun 05, 2014 3.013 3.170 3.003 3.091 464,904 +0.02(+0.64%)
Jun 04, 2014 3.003 3.259 3.003 3.072 856,812 -0.01(-0.32%)
Jun 03, 2014 2.924 3.091 2.905 3.081 670,095 +0.11(+3.63%)
Jun 02, 2014 2.993 3.062 2.836 2.974 471,436 +0.01(+0.33%)
May 30, 2014 2.836 3.039 2.826 2.964 694,105 +0.12(+4.14%)
May 29, 2014 2.836 2.905 2.777 2.846 416,518 +0.04(+1.40%)
May 28, 2014 2.748 2.846 2.620 2.807 420,981 +0.15(+5.53%)
May 27, 2014 2.601 2.699 2.561 2.659 243,452 +0.07(+2.65%)
May 23, 2014 2.571 2.591 2.591 2.591 167,116 +0.02(+0.80%)
May 22, 2014 2.581 2.581 2.473 2.570 242,084 +0.05(+1.91%)
May 21, 2014 2.571 2.625 2.502 2.522 253,889 -0.06(-2.28%)
May 20, 2014 2.610 2.645 2.561 2.581 318,151 -0.07(-2.59%)
May 19, 2014 2.571 2.650 2.571 2.650 239,076 +0.03(+1.12%)
May 16, 2014 2.552 2.620 2.502 2.620 267,376 +0.04(+1.52%)
May 15, 2014 2.601 2.630 2.502 2.581 256,103 -0.03(-1.13%)
May 14, 2014 2.640 2.797 2.561 2.610 451,304 -0.01(-0.37%)
May 13, 2014 2.581 2.650 2.552 2.620 119,251 +0.02(+0.75%)
May 12, 2014 2.473 2.610 2.463 2.601 612,961 +0.08(+3.11%)
May 09, 2014 2.434 2.552 2.434 2.522 307,783 +0.08(+3.21%)
May 08, 2014 2.699 2.699 2.434 2.444 532,103 -0.22(-8.12%)
May 07, 2014 2.640 2.679 2.552 2.659 341,521 -0.01(-0.37%)
May 06, 2014 2.718 2.787 2.571 2.669 315,142 -0.07(-2.51%)
May 05, 2014 2.659 2.748 2.552 2.738 410,441 +0.05(+1.82%)
May 02, 2014 2.728 2.885 2.610 2.689 680,314 -0.05(-1.79%)
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.