Skip to main content

Agenus Inc (NQ: AGEN )

0.5681 +0.0117 (+2.10%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.309 5.466 5.269 5.388 3,024,442 +0.05(+0.92%)
Jun 29, 2021 5.309 5.407 5.290 5.339 2,553,829 +0.02(+0.37%)
Jun 28, 2021 5.329 5.368 5.240 5.319 3,014,228 +0.05(+0.93%)
Jun 25, 2021 5.348 5.378 5.216 5.270 7,534,157 -0.08(-1.47%)
Jun 24, 2021 5.358 5.437 5.304 5.348 3,329,370 +0.07(+1.30%)
Jun 23, 2021 5.083 5.290 5.083 5.280 4,875,262 +0.20(+3.86%)
Jun 22, 2021 5.201 5.260 5.005 5.083 4,281,409 -0.12(-2.26%)
Jun 21, 2021 5.182 5.231 5.064 5.201 3,506,889 +0.04(+0.76%)
Jun 18, 2021 5.132 5.280 5.083 5.162 7,043,031 -0.06(-1.13%)
Jun 17, 2021 5.113 5.554 5.044 5.221 10,213,764 +0.31(+6.40%)
Jun 16, 2021 4.917 4.985 4.740 4.907 2,628,985 -0.04(-0.79%)
Jun 15, 2021 5.015 5.025 4.848 4.946 2,527,656 -0.09(-1.75%)
Jun 14, 2021 5.103 5.174 4.990 5.034 3,304,513 -0.05(-0.97%)
Jun 11, 2021 4.975 5.093 4.868 5.083 3,110,251 +0.05(+0.97%)
Jun 10, 2021 4.995 5.069 4.926 5.034 3,947,190 +0.06(+1.18%)
Jun 09, 2021 4.769 5.005 4.752 4.975 6,628,775 +0.08(+1.60%)
Jun 08, 2021 4.279 4.907 4.279 4.897 10,171,165 +0.70(+16.59%)
Jun 07, 2021 3.955 4.254 3.955 4.200 5,031,405 +0.25(+6.20%)
Jun 04, 2021 3.994 3.994 3.916 3.955 2,540,690 +0.00(+0.00%)
Jun 03, 2021 3.955 4.004 3.861 3.955 2,782,855 -0.04(-0.98%)
Jun 02, 2021 4.151 4.206 3.974 3.994 3,598,176 -0.15(-3.55%)
Jun 01, 2021 4.318 4.318 4.122 4.141 3,307,383 -0.04(-0.94%)
May 28, 2021 4.131 4.367 4.124 4.181 3,937,445 +0.05(+1.19%)
May 27, 2021 4.102 4.161 4.014 4.131 5,294,874 +0.07(+1.69%)
May 26, 2021 3.974 4.074 3.906 4.063 2,909,882 +0.13(+3.24%)
May 25, 2021 3.984 4.053 3.925 3.935 2,266,558 -0.02(-0.50%)
May 24, 2021 4.151 4.171 3.896 3.955 4,621,830 -0.16(-3.82%)
May 21, 2021 4.161 4.200 3.974 4.112 5,598,313 +0.01(+0.24%)
May 20, 2021 4.073 4.318 4.053 4.102 9,293,994 +0.00(+0.00%)
May 19, 2021 3.925 4.131 3.739 4.102 15,611,196 +0.25(+6.36%)
May 18, 2021 4.141 4.416 3.778 3.857 97,276,760 +0.66(+20.55%)
May 17, 2021 3.199 3.297 3.160 3.199 1,870,622 +0.03(+0.93%)
May 14, 2021 2.993 3.170 2.969 3.170 2,319,115 +0.20(+6.60%)
May 13, 2021 3.013 3.091 2.866 2.974 1,892,166 +0.00(+0.00%)
May 12, 2021 2.993 3.140 2.964 2.974 2,280,609 -0.07(-2.26%)
May 11, 2021 2.836 3.062 2.816 3.042 1,575,475 +0.09(+2.99%)
May 10, 2021 2.993 3.062 2.934 2.954 2,126,548 -0.06(-1.95%)
May 07, 2021 2.807 3.023 2.797 3.013 2,323,939 +0.25(+8.87%)
May 06, 2021 2.767 2.895 2.679 2.767 2,550,295 -0.12(-4.24%)
May 05, 2021 2.905 3.013 2.866 2.890 2,860,921 -0.01(-0.51%)
May 04, 2021 2.964 3.013 2.846 2.905 2,645,890 -0.09(-2.95%)
May 03, 2021 3.042 3.081 2.974 2.993 2,045,505 -0.04(-1.29%)
Apr 30, 2021 3.013 3.091 3.003 3.032 1,839,091 +0.00(+0.00%)
Apr 29, 2021 3.131 3.131 3.013 3.032 1,437,267 -0.06(-1.91%)
Apr 28, 2021 3.042 3.131 2.954 3.091 1,690,878 +0.03(+0.96%)
Apr 27, 2021 3.091 3.140 3.003 3.062 2,317,791 -0.02(-0.64%)
Apr 26, 2021 3.042 3.180 2.974 3.081 3,659,970 +0.09(+2.95%)
Apr 23, 2021 2.856 3.003 2.796 2.993 3,100,205 +0.13(+4.45%)
Apr 22, 2021 2.875 2.924 2.758 2.866 3,803,400 +0.00(+0.00%)
Apr 21, 2021 2.620 2.866 2.571 2.866 4,830,395 +0.25(+9.36%)
Apr 20, 2021 2.512 2.650 2.453 2.620 2,890,279 +0.11(+4.30%)
Apr 19, 2021 2.581 2.610 2.493 2.512 2,407,751 -0.06(-2.29%)
Apr 16, 2021 2.601 2.610 2.502 2.571 2,934,210 -0.04(-1.50%)
Apr 15, 2021 2.650 2.699 2.581 2.610 2,992,955 -0.03(-1.12%)
Apr 14, 2021 2.679 2.856 2.610 2.640 6,217,427 -0.02(-0.74%)
Apr 13, 2021 2.669 2.689 2.512 2.659 5,224,956 +0.04(+1.50%)
Apr 12, 2021 2.767 2.767 2.561 2.620 3,938,782 -0.11(-4.13%)
Apr 09, 2021 2.738 2.777 2.689 2.733 2,249,034 -0.00(-0.18%)
Apr 08, 2021 2.797 2.826 2.728 2.738 2,299,773 -0.01(-0.36%)
Apr 07, 2021 2.856 2.885 2.738 2.748 2,105,053 -0.09(-3.11%)
Apr 06, 2021 3.003 3.042 2.826 2.836 3,306,483 -0.15(-4.93%)
Apr 05, 2021 2.974 3.072 2.846 2.983 3,874,364 +0.17(+5.92%)
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.