Skip to main content

Agenus Inc (NQ: AGEN )

6.100 +0.050 (+0.83%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.90 74.39 56.72 73.21 831,595 +16.68(+29.51%)
May 28, 2020 54.96 57.70 53.58 56.53 211,147 +2.55(+4.73%)
May 27, 2020 52.01 55.54 49.66 53.97 248,150 +4.12(+8.27%)
May 26, 2020 50.64 52.01 49.26 49.85 159,355 +0.79(+1.60%)
May 22, 2020 49.07 51.03 48.18 49.07 112,018 +0.20(+0.40%)
May 21, 2020 49.46 49.66 47.69 48.87 81,900 -0.20(-0.40%)
May 20, 2020 49.85 50.83 48.09 49.07 121,770 +0.39(+0.81%)
May 19, 2020 49.26 51.82 48.28 48.68 141,500 -0.39(-0.80%)
May 18, 2020 48.68 49.66 47.10 49.07 143,686 +2.36(+5.04%)
May 15, 2020 45.73 47.69 45.14 46.71 149,813 +1.77(+3.93%)
May 14, 2020 49.07 49.46 44.75 44.95 278,857 -4.71(-9.49%)
May 13, 2020 50.25 53.78 47.50 49.66 187,558 -0.59(-1.17%)
May 12, 2020 51.23 54.37 50.25 50.25 107,466 -1.37(-2.66%)
May 11, 2020 48.87 51.82 48.28 51.62 75,572 +1.96(+3.95%)
May 08, 2020 49.66 51.42 48.87 49.66 63,514 -0.20(-0.39%)
May 07, 2020 52.01 52.60 45.73 49.85 155,267 -1.96(-3.79%)
May 06, 2020 51.03 52.21 49.85 51.82 124,128 +1.77(+3.53%)
May 05, 2020 51.62 53.58 49.66 50.05 271,181 -0.20(-0.39%)
May 04, 2020 48.48 50.44 47.50 50.25 60,327 +1.96(+4.07%)
May 01, 2020 51.62 52.31 46.52 48.28 138,838 -3.93(-7.52%)
Apr 30, 2020 53.58 55.35 51.82 52.21 73,470 -1.57(-2.92%)
Apr 29, 2020 55.35 55.35 52.40 53.78 94,621 -0.59(-1.08%)
Apr 28, 2020 57.11 57.31 54.17 54.37 74,413 -1.37(-2.46%)
Apr 27, 2020 56.33 56.72 53.97 55.74 93,461 +0.98(+1.79%)
Apr 24, 2020 54.96 55.35 53.58 54.76 73,143 +0.20(+0.36%)
Apr 23, 2020 54.96 55.74 53.97 54.56 65,773 -0.39(-0.71%)
Apr 22, 2020 56.72 57.31 54.17 54.96 89,149 -0.59(-1.06%)
Apr 21, 2020 55.94 57.90 52.01 55.54 268,560 +0.98(+1.80%)
Apr 20, 2020 52.40 58.69 52.21 54.56 246,052 +1.77(+3.35%)
Apr 17, 2020 52.60 54.56 51.62 52.80 86,156 +1.57(+3.07%)
Apr 16, 2020 51.23 52.60 48.48 51.23 81,664 +0.20(+0.38%)
Apr 15, 2020 51.42 52.01 49.46 51.03 61,379 -1.96(-3.70%)
Apr 14, 2020 52.60 55.74 52.21 52.99 174,458 +1.77(+3.45%)
Apr 13, 2020 49.07 52.99 48.68 51.23 96,175 +2.16(+4.40%)
Apr 09, 2020 47.50 49.85 46.12 49.07 138,033 +3.14(+6.84%)
Apr 08, 2020 47.89 48.09 45.34 45.93 99,792 -0.79(-1.68%)
Apr 07, 2020 49.66 52.80 46.32 46.71 264,028 -1.77(-3.64%)
Apr 06, 2020 47.50 49.85 47.50 48.48 112,349 +1.96(+4.22%)
Apr 03, 2020 46.12 47.69 45.53 46.52 61,761 +0.00(+0.00%)
Apr 02, 2020 44.75 47.30 44.55 46.52 65,659 +1.18(+2.60%)
Apr 01, 2020 46.52 48.09 44.16 45.34 67,096 -2.75(-5.71%)
Mar 31, 2020 46.91 48.48 45.93 48.09 56,947 +0.98(+2.08%)
Mar 30, 2020 47.89 48.68 45.53 47.10 106,274 +0.98(+2.13%)
Mar 27, 2020 46.52 48.68 45.14 46.12 90,736 -1.77(-3.69%)
Mar 26, 2020 46.71 50.05 45.93 47.89 84,849 +1.18(+2.52%)
Mar 25, 2020 45.14 50.64 44.16 46.71 136,292 +1.96(+4.39%)
Mar 24, 2020 40.43 44.95 39.45 44.75 101,646 +5.69(+14.57%)
Mar 23, 2020 37.49 39.65 35.72 39.06 135,807 +1.37(+3.65%)
Mar 20, 2020 40.63 41.61 37.10 37.68 148,600 -2.55(-6.34%)
Mar 19, 2020 41.22 42.39 38.27 40.24 131,650 -1.37(-3.30%)
Mar 18, 2020 39.84 43.56 38.08 41.61 108,757 -0.79(-1.85%)
Mar 17, 2020 45.14 45.53 39.45 42.39 135,359 -1.37(-3.14%)
Mar 16, 2020 44.95 46.91 43.38 43.77 96,009 -5.69(-11.51%)
Mar 13, 2020 54.96 55.94 48.48 49.46 147,449 -1.77(-3.45%)
Mar 12, 2020 53.39 53.58 47.69 51.23 163,554 -2.16(-4.04%)
Mar 11, 2020 54.37 59.47 52.80 53.39 180,649 -1.77(-3.20%)
Mar 10, 2020 47.69 55.74 47.10 55.15 846,519 +9.03(+19.57%)
Mar 09, 2020 45.73 49.26 44.16 46.12 229,184 -1.77(-3.69%)
Mar 06, 2020 47.10 53.78 46.22 47.89 373,244 +0.00(+0.00%)
Mar 05, 2020 49.26 49.66 47.50 47.89 92,607 -1.96(-3.94%)
Mar 04, 2020 50.05 51.42 48.68 49.85 94,100 +0.79(+1.60%)
Mar 03, 2020 52.01 53.97 48.58 49.07 127,156 -1.96(-3.85%)
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.