Agenus Inc (NQ: AGEN )

3.090 USD -0.110 (-3.44%)
Official Closing Price Updated: 4:47 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 2.810 2.850 2.698 2.780 113,799 -0.03(-1.07%)
Jan 30, 2012 2.800 2.880 2.715 2.810 114,468 +0.02(+0.72%)
Jan 27, 2012 2.800 2.830 2.740 2.790 182,795 +0.03(+1.09%)
Jan 26, 2012 2.540 2.830 2.520 2.760 184,288 +0.23(+9.09%)
Jan 25, 2012 2.400 2.540 2.400 2.530 132,193 +0.10(+4.12%)
Jan 24, 2012 2.420 2.440 2.340 2.430 56,152 -0.01(-0.41%)
Jan 23, 2012 2.462 2.462 2.410 2.440 41,108 -0.03(-1.21%)
Jan 20, 2012 2.442 2.480 2.420 2.470 22,318 +0.01(+0.41%)
Jan 19, 2012 2.480 2.500 2.460 2.460 32,753 -0.03(-1.20%)
Jan 18, 2012 2.520 2.530 2.420 2.490 104,776 +0.00(+0.00%)
Jan 17, 2012 2.500 2.560 2.480 2.490 102,729 +0.07(+2.89%)
Jan 13, 2012 2.450 2.500 2.320 2.420 54,408 -0.08(-3.20%)
Jan 12, 2012 2.480 2.580 2.450 2.500 42,200 +0.03(+1.21%)
Jan 11, 2012 2.360 2.540 2.360 2.470 116,270 +0.11(+4.66%)
Jan 10, 2012 2.370 2.400 2.330 2.360 48,663 -0.01(-0.42%)
Jan 09, 2012 2.400 2.450 2.348 2.370 99,349 -0.08(-3.27%)
Jan 06, 2012 2.250 2.500 2.250 2.450 253,409 +0.30(+13.95%)
Jan 05, 2012 2.170 2.290 2.100 2.150 154,888 +0.05(+2.38%)
Jan 04, 2012 2.160 2.160 2.060 2.100 34,580 +0.10(+5.00%)
Dec 30, 2011 1.970 2.050 1.920 2.000 99,053 -0.04(-1.96%)
Dec 29, 2011 2.090 2.150 1.920 2.040 167,730 -0.05(-2.39%)
Dec 28, 2011 2.130 2.130 2.060 2.090 49,980 -0.11(-5.00%)
Dec 27, 2011 2.160 2.200 2.095 2.200 114,482 -0.01(-0.45%)
Dec 23, 2011 2.190 2.240 2.150 2.210 30,153 -0.02(-0.90%)
Dec 21, 2011 2.260 2.280 2.150 2.230 56,560 -0.04(-1.76%)
Dec 20, 2011 2.200 2.270 2.200 2.270 49,077 +0.08(+3.65%)
Dec 19, 2011 2.220 2.300 2.150 2.190 41,169 -0.01(-0.45%)
Dec 16, 2011 2.190 2.240 2.160 2.200 36,284 +0.00(+0.00%)
Dec 15, 2011 2.200 2.220 2.060 2.200 57,222 +0.00(+0.00%)
Dec 14, 2011 2.260 2.320 2.190 2.200 63,008 -0.09(-3.93%)
Dec 13, 2011 2.300 2.330 2.280 2.290 40,507 -0.03(-1.29%)
Dec 12, 2011 2.370 2.370 2.280 2.320 61,032 -0.05(-2.11%)
Dec 09, 2011 2.320 2.400 2.310 2.370 26,617 +0.07(+3.04%)
Dec 08, 2011 2.450 2.450 2.300 2.300 47,175 -0.15(-6.12%)
Dec 07, 2011 2.430 2.450 2.400 2.450 21,713 +0.01(+0.41%)
Dec 06, 2011 2.450 2.470 2.400 2.440 52,522 -0.01(-0.41%)
Dec 05, 2011 2.450 2.450 2.410 2.450 10,904 +0.02(+0.82%)
Dec 02, 2011 2.500 2.500 2.400 2.430 36,709 -0.05(-2.02%)
Dec 01, 2011 2.440 2.530 2.400 2.480 75,784 +0.06(+2.48%)
Nov 30, 2011 2.360 2.470 2.360 2.420 79,730 +0.06(+2.54%)
Nov 29, 2011 2.370 2.390 2.350 2.360 26,921 -0.04(-1.67%)
Nov 28, 2011 2.500 2.500 2.350 2.400 85,332 -0.06(-2.44%)
Nov 25, 2011 2.530 2.530 2.429 2.460 29,053 -0.10(-3.91%)
Nov 23, 2011 2.630 2.630 2.519 2.560 16,707 -0.01(-0.39%)
Nov 22, 2011 2.600 2.620 2.540 2.570 30,876 +0.00(+0.00%)
Nov 21, 2011 2.530 2.590 2.460 2.570 125,378 -0.02(-0.77%)
Nov 18, 2011 2.690 2.690 2.571 2.590 29,085 -0.05(-1.89%)
Nov 17, 2011 2.660 2.680 2.610 2.640 23,916 -0.02(-0.75%)
Nov 16, 2011 2.670 2.720 2.620 2.660 47,228 -0.04(-1.48%)
Nov 15, 2011 2.500 2.700 2.480 2.700 42,211 +0.15(+5.88%)
Nov 14, 2011 2.500 2.610 2.420 2.550 36,604 +0.06(+2.41%)
Nov 11, 2011 2.540 2.540 2.481 2.490 40,762 -0.05(-1.97%)
Nov 10, 2011 2.480 2.570 2.450 2.540 46,427 +0.02(+0.79%)
Nov 09, 2011 2.550 2.560 2.490 2.520 83,733 -0.07(-2.70%)
Nov 08, 2011 2.600 2.620 2.530 2.590 35,152 -0.01(-0.38%)
Nov 07, 2011 2.650 2.650 2.520 2.600 106,286 -0.04(-1.52%)
Nov 04, 2011 2.700 2.750 2.640 2.640 21,563 -0.06(-2.22%)
Nov 03, 2011 2.770 2.770 2.600 2.700 41,757 -0.01(-0.37%)
Nov 02, 2011 2.780 2.800 2.631 2.710 44,695 -0.05(-1.81%)
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.