Skip to main content

Agenus Inc (NQ: AGEN )

0.5564 -0.0036 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.162 5.319 5.152 5.152 2,294,807 +0.01(+0.19%)
Sep 29, 2021 5.182 5.260 5.123 5.142 2,860,729 +0.02(+0.38%)
Sep 28, 2021 5.505 5.677 5.074 5.123 6,142,573 -0.45(-8.10%)
Sep 27, 2021 5.800 5.829 5.554 5.574 2,683,983 -0.22(-3.73%)
Sep 24, 2021 5.908 5.972 5.741 5.790 2,113,648 -0.18(-2.96%)
Sep 23, 2021 5.947 6.079 5.908 5.967 2,880,839 +0.05(+0.83%)
Sep 22, 2021 5.751 5.991 5.726 5.918 4,127,879 +0.22(+3.79%)
Sep 21, 2021 5.682 5.810 5.659 5.702 2,477,982 -0.01(-0.17%)
Sep 20, 2021 5.496 5.866 5.496 5.711 4,157,741 -0.01(-0.17%)
Sep 17, 2021 5.898 5.927 5.417 5.721 7,019,522 +0.26(+4.67%)
Sep 16, 2021 5.260 5.476 5.231 5.466 3,998,989 +0.19(+3.63%)
Sep 15, 2021 5.584 5.662 5.240 5.275 8,332,279 -0.21(-3.85%)
Sep 14, 2021 6.173 6.173 5.466 5.486 6,329,078 -0.75(-11.97%)
Sep 13, 2021 6.389 6.438 6.232 6.232 3,013,771 -0.14(-2.16%)
Sep 10, 2021 6.487 6.516 6.335 6.369 3,211,555 -0.05(-0.76%)
Sep 09, 2021 6.261 6.516 6.251 6.418 5,426,165 +0.17(+2.67%)
Sep 08, 2021 6.281 6.379 6.187 6.251 2,913,656 -0.03(-0.55%)
Sep 07, 2021 5.976 6.290 5.976 6.286 5,797,043 +0.31(+5.17%)
Sep 03, 2021 5.996 6.075 5.869 5.976 2,645,212 -0.07(-1.22%)
Sep 02, 2021 6.055 6.178 5.947 6.050 2,338,228 -0.02(-0.40%)
Sep 01, 2021 6.075 6.094 5.839 6.075 4,340,767 +0.02(+0.32%)
Aug 31, 2021 6.614 6.619 6.006 6.055 6,710,237 -0.45(-6.94%)
Aug 30, 2021 6.183 6.663 6.173 6.506 7,554,666 +0.36(+5.91%)
Aug 27, 2021 6.330 6.330 6.055 6.143 5,691,022 -0.06(-0.95%)
Aug 26, 2021 6.006 6.281 6.006 6.202 9,310,726 +0.24(+3.95%)
Aug 25, 2021 6.045 6.124 5.952 5.967 2,895,248 -0.11(-1.78%)
Aug 24, 2021 6.094 6.183 5.937 6.075 3,759,596 +0.00(+0.00%)
Aug 23, 2021 5.947 6.094 5.888 6.075 4,009,542 +0.14(+2.31%)
Aug 20, 2021 5.604 5.991 5.594 5.937 4,655,234 +0.29(+5.22%)
Aug 19, 2021 5.869 5.903 5.633 5.643 2,209,141 -0.26(-4.33%)
Aug 18, 2021 5.829 5.976 5.721 5.898 2,220,481 +0.12(+2.04%)
Aug 17, 2021 5.741 5.810 5.554 5.780 3,430,522 -0.02(-0.34%)
Aug 16, 2021 6.055 6.055 5.770 5.800 3,982,629 -0.24(-3.90%)
Aug 13, 2021 5.839 6.045 5.810 6.035 3,912,600 +0.20(+3.36%)
Aug 12, 2021 5.800 5.854 5.702 5.839 2,929,267 +0.10(+1.71%)
Aug 11, 2021 5.486 5.810 5.486 5.741 7,178,057 +0.24(+4.28%)
Aug 10, 2021 5.358 5.554 5.299 5.505 3,045,948 +0.21(+3.89%)
Aug 09, 2021 5.329 5.564 5.240 5.299 3,672,388 -0.23(-4.09%)
Aug 06, 2021 5.525 5.569 5.368 5.525 2,235,060 -0.04(-0.71%)
Aug 05, 2021 5.437 5.594 5.407 5.564 2,106,023 +0.10(+1.80%)
Aug 04, 2021 5.348 5.564 5.314 5.466 3,978,446 +0.12(+2.20%)
Aug 03, 2021 5.191 5.378 5.132 5.348 1,861,358 +0.16(+3.02%)
Aug 02, 2021 5.083 5.280 5.048 5.191 1,361,561 +0.11(+2.12%)
Jul 30, 2021 5.054 5.221 5.025 5.083 1,590,815 -0.01(-0.19%)
Jul 29, 2021 5.191 5.270 5.054 5.093 1,640,655 -0.07(-1.33%)
Jul 28, 2021 4.936 5.191 4.868 5.162 1,734,995 +0.27(+5.62%)
Jul 27, 2021 5.152 5.201 4.661 4.887 5,555,555 -0.31(-6.04%)
Jul 26, 2021 5.496 5.505 5.196 5.201 2,207,599 -0.31(-5.69%)
Jul 23, 2021 5.466 5.535 5.388 5.515 1,400,007 +0.04(+0.72%)
Jul 22, 2021 5.505 5.594 5.447 5.476 1,622,495 -0.04(-0.71%)
Jul 21, 2021 5.447 5.540 5.437 5.515 1,575,626 +0.06(+1.08%)
Jul 20, 2021 5.368 5.505 5.299 5.456 2,579,503 +0.09(+1.65%)
Jul 19, 2021 5.240 5.456 5.201 5.368 2,327,541 +0.08(+1.48%)
Jul 16, 2021 5.348 5.427 5.240 5.290 1,513,334 -0.01(-0.19%)
Jul 15, 2021 5.358 5.417 5.172 5.299 2,409,025 -0.13(-2.35%)
Jul 14, 2021 5.604 5.643 5.397 5.427 2,794,498 -0.11(-1.95%)
Jul 13, 2021 5.525 5.594 5.447 5.535 1,714,123 +0.00(+0.00%)
Jul 12, 2021 5.574 5.682 5.486 5.535 3,656,246 +0.00(+0.00%)
Jul 09, 2021 5.505 5.545 5.388 5.535 2,438,528 +0.09(+1.62%)
Jul 08, 2021 5.113 5.447 5.103 5.447 3,605,247 +0.16(+2.97%)
Jul 07, 2021 5.260 5.348 5.191 5.290 2,100,373 +0.01(+0.19%)
Jul 06, 2021 5.505 5.525 5.250 5.280 2,512,681 -0.14(-2.54%)
Jul 02, 2021 5.456 5.466 5.358 5.417 1,708,942 -0.04(-0.72%)
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.