Skip to main content

Agenus Inc (NQ: AGEN )

0.5698 +0.0134 (+2.41%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.338 4.387 4.269 4.328 791,834 -0.01(-0.23%)
Sep 28, 2017 4.279 4.367 4.239 4.338 1,076,301 +0.06(+1.38%)
Sep 27, 2017 4.082 4.328 4.043 4.279 1,575,505 +0.20(+4.81%)
Sep 26, 2017 4.043 4.092 3.974 4.082 796,838 +0.03(+0.73%)
Sep 25, 2017 4.033 4.112 3.994 4.053 559,204 +0.03(+0.73%)
Sep 22, 2017 3.994 4.053 3.965 4.024 336,916 +0.00(+0.00%)
Sep 21, 2017 4.122 4.131 3.979 4.024 812,633 -0.09(-2.15%)
Sep 20, 2017 4.171 4.220 4.043 4.112 884,707 -0.04(-0.95%)
Sep 19, 2017 4.063 4.151 4.004 4.151 880,262 +0.12(+2.92%)
Sep 18, 2017 4.073 4.200 3.994 4.033 1,043,421 -0.01(-0.24%)
Sep 15, 2017 4.043 4.102 3.930 4.043 1,286,354 +0.02(+0.49%)
Sep 14, 2017 4.416 4.436 3.955 4.024 2,695,921 -0.16(-3.76%)
Sep 13, 2017 3.994 4.210 3.955 4.181 1,463,374 +0.15(+3.65%)
Sep 12, 2017 4.043 4.053 3.974 4.033 665,718 -0.02(-0.48%)
Sep 11, 2017 4.102 4.151 3.916 4.053 904,627 -0.03(-0.72%)
Sep 08, 2017 4.043 4.112 3.994 4.082 1,420,767 +0.12(+2.97%)
Sep 07, 2017 3.621 3.974 3.543 3.965 1,966,077 +0.36(+10.08%)
Sep 06, 2017 3.651 3.670 3.572 3.602 346,799 -0.05(-1.34%)
Sep 05, 2017 3.670 3.680 3.508 3.651 877,458 +0.00(+0.00%)
Sep 01, 2017 3.631 3.656 3.592 3.651 479,476 +0.03(+0.81%)
Aug 31, 2017 3.641 3.739 3.582 3.621 1,324,348 +0.01(+0.27%)
Aug 30, 2017 3.660 3.690 3.611 3.611 326,475 -0.05(-1.34%)
Aug 29, 2017 3.602 3.690 3.582 3.660 487,069 +0.02(+0.54%)
Aug 28, 2017 3.611 3.719 3.602 3.641 598,444 +0.06(+1.64%)
Aug 25, 2017 3.641 3.670 3.562 3.582 630,557 -0.06(-1.62%)
Aug 24, 2017 3.553 3.646 3.528 3.641 518,356 +0.12(+3.34%)
Aug 23, 2017 3.494 3.582 3.464 3.523 498,348 +0.01(+0.28%)
Aug 22, 2017 3.543 3.602 3.503 3.513 793,830 -0.03(-0.83%)
Aug 21, 2017 3.484 3.582 3.484 3.543 536,741 +0.04(+1.12%)
Aug 18, 2017 3.435 3.553 3.435 3.503 492,871 +0.06(+1.71%)
Aug 17, 2017 3.572 3.670 3.435 3.445 994,151 -0.14(-3.84%)
Aug 16, 2017 3.660 3.719 3.562 3.582 458,480 -0.06(-1.62%)
Aug 15, 2017 3.690 3.729 3.543 3.641 805,993 -0.06(-1.59%)
Aug 14, 2017 3.513 3.867 3.464 3.700 1,709,840 +0.22(+6.20%)
Aug 11, 2017 3.445 3.523 3.386 3.484 760,177 +0.07(+2.01%)
Aug 10, 2017 3.553 3.572 3.356 3.415 1,064,657 -0.17(-4.66%)
Aug 09, 2017 3.749 3.805 3.562 3.582 975,372 -0.20(-5.19%)
Aug 08, 2017 3.700 3.837 3.646 3.778 1,221,659 +0.06(+1.58%)
Aug 07, 2017 3.925 4.053 3.710 3.719 1,506,484 -0.23(-5.72%)
Aug 04, 2017 4.122 4.131 3.935 3.945 1,271,189 -0.20(-4.74%)
Aug 03, 2017 4.043 4.318 3.984 4.141 1,609,834 +0.10(+2.43%)
Aug 02, 2017 4.220 4.298 3.974 4.043 1,581,771 -0.23(-5.29%)
Aug 01, 2017 4.259 4.387 4.171 4.269 1,147,085 -0.09(-2.03%)
Jul 31, 2017 4.338 4.387 4.220 4.357 1,086,747 -0.03(-0.78%)
Jul 28, 2017 4.338 4.524 4.230 4.392 974,774 -0.00(-0.11%)
Jul 27, 2017 4.956 4.956 4.308 4.396 4,009,101 -0.77(-14.83%)
Jul 26, 2017 5.044 5.196 5.005 5.162 1,002,609 +0.12(+2.33%)
Jul 25, 2017 5.299 5.348 4.779 5.044 2,275,732 -0.23(-4.28%)
Jul 24, 2017 4.966 5.309 4.904 5.270 1,649,780 +0.31(+6.34%)
Jul 21, 2017 4.966 5.054 4.843 4.956 1,072,574 +0.02(+0.40%)
Jul 20, 2017 5.005 4.789 4.936 1,291,006 +0.15(+3.07%)
Jul 19, 2017 4.858 5.054 4.603 4.789 2,148,394 -0.12(-2.40%)
Jul 18, 2017 4.573 4.907 4.573 4.907 2,192,746 +0.39(+8.70%)
Jul 17, 2017 4.318 4.583 4.318 4.514 1,080,395 +0.22(+5.02%)
Jul 14, 2017 4.308 4.406 4.249 4.298 458,539 -0.01(-0.23%)
Jul 13, 2017 4.279 4.360 4.112 4.308 840,540 +0.04(+0.92%)
Jul 12, 2017 4.298 4.455 4.220 4.269 891,423 +0.00(+0.00%)
Jul 11, 2017 4.416 4.421 4.239 4.269 1,243,450 -0.13(-2.90%)
Jul 10, 2017 4.033 4.416 4.004 4.396 2,594,913 +0.36(+9.00%)
Jul 07, 2017 3.916 4.028 3.896 4.033 529,517 +0.14(+3.53%)
Jul 06, 2017 3.896 3.994 3.813 3.896 898,779 -0.03(-0.75%)
Jul 05, 2017 3.925 4.014 3.852 3.925 497,604 +0.00(+0.00%)
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.