Agenus Inc (NQ: AGEN )

3.050 USD -0.110 (-3.48%)
Streaming Delayed Price Updated: 10:21 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.370 4.580 4.368 4.550 235,193 +0.19(+4.36%)
Jan 30, 2013 4.360 4.450 4.350 4.360 74,701 -0.02(-0.46%)
Jan 29, 2013 4.350 4.480 4.300 4.380 103,273 +0.03(+0.69%)
Jan 28, 2013 4.170 4.350 4.170 4.350 82,656 +0.18(+4.32%)
Jan 25, 2013 4.230 4.230 4.130 4.170 41,749 -0.03(-0.71%)
Jan 24, 2013 4.360 4.380 4.180 4.200 41,502 -0.14(-3.23%)
Jan 23, 2013 4.180 4.390 4.170 4.340 108,376 +0.11(+2.60%)
Jan 22, 2013 4.160 4.240 4.130 4.230 71,170 +0.09(+2.17%)
Jan 18, 2013 4.100 4.140 4.100 4.140 41,027 +0.04(+0.98%)
Jan 17, 2013 4.090 4.200 4.060 4.100 77,662 +0.04(+0.99%)
Jan 16, 2013 4.070 4.080 4.050 4.060 65,286 -0.02(-0.49%)
Jan 15, 2013 4.050 4.100 4.020 4.080 49,516 +0.04(+0.99%)
Jan 14, 2013 4.020 4.080 3.990 4.040 21,457 +0.02(+0.50%)
Jan 11, 2013 4.120 4.240 3.960 4.020 89,091 -0.07(-1.71%)
Jan 10, 2013 4.000 4.250 4.000 4.090 79,324 +0.10(+2.51%)
Jan 09, 2013 4.140 4.170 3.890 3.990 51,903 -0.10(-2.44%)
Jan 08, 2013 4.090 4.180 3.810 4.090 64,534 -0.03(-0.73%)
Jan 07, 2013 4.150 4.350 4.100 4.120 118,972 -0.06(-1.44%)
Jan 04, 2013 4.200 4.220 4.100 4.180 44,584 +0.03(+0.72%)
Jan 03, 2013 4.240 4.290 4.100 4.150 43,788 -0.09(-2.12%)
Jan 02, 2013 4.160 4.270 4.100 4.240 137,733 +0.14(+3.41%)
Dec 31, 2012 3.790 4.130 3.700 4.100 128,610 +0.38(+10.22%)
Dec 28, 2012 3.770 3.777 3.700 3.720 64,527 -0.06(-1.59%)
Dec 27, 2012 3.820 3.820 3.560 3.780 48,273 -0.05(-1.31%)
Dec 26, 2012 3.850 4.000 3.780 3.830 53,992 +0.00(+0.00%)
Dec 24, 2012 3.900 3.900 3.700 3.830 52,527 -0.08(-2.05%)
Dec 21, 2012 3.840 3.910 3.655 3.910 172,141 +0.03(+0.77%)
Dec 20, 2012 3.930 3.957 3.640 3.880 70,454 -0.06(-1.52%)
Dec 19, 2012 4.030 4.090 3.820 3.940 52,003 -0.10(-2.48%)
Dec 18, 2012 3.980 4.050 3.940 4.040 85,660 +0.08(+2.02%)
Dec 17, 2012 3.940 3.970 3.830 3.960 46,007 +0.05(+1.28%)
Dec 14, 2012 3.860 3.910 3.800 3.910 36,822 +0.03(+0.77%)
Dec 13, 2012 3.880 3.930 3.820 3.880 35,184 -0.00(-0.01%)
Dec 12, 2012 4.000 4.000 3.880 3.880 44,035 -0.12(-2.99%)
Dec 11, 2012 4.000 4.025 3.880 4.000 69,553 +0.00(+0.00%)
Dec 10, 2012 4.130 4.140 3.900 4.000 88,409 -0.16(-3.85%)
Dec 07, 2012 4.350 4.350 4.120 4.160 48,238 -0.18(-4.15%)
Dec 06, 2012 4.280 4.400 4.160 4.340 61,356 +0.08(+1.88%)
Dec 05, 2012 4.360 4.400 4.200 4.260 52,738 -0.04(-0.93%)
Dec 04, 2012 4.210 4.330 4.060 4.300 57,695 -0.03(-0.69%)
Nov 30, 2012 4.160 4.380 4.150 4.330 129,606 +0.20(+4.84%)
Nov 29, 2012 3.950 4.310 3.950 4.130 151,916 +0.23(+5.90%)
Nov 28, 2012 3.800 3.990 3.760 3.900 74,288 +0.09(+2.36%)
Nov 27, 2012 3.660 3.870 3.510 3.810 119,136 +0.16(+4.38%)
Nov 26, 2012 3.690 3.710 3.370 3.650 98,575 -0.04(-1.08%)
Nov 23, 2012 3.640 3.710 3.620 3.690 25,584 +0.07(+1.93%)
Nov 21, 2012 3.620 3.640 3.510 3.620 25,344 -0.02(-0.55%)
Nov 20, 2012 3.570 3.730 3.510 3.640 74,496 +0.05(+1.39%)
Nov 19, 2012 3.550 3.670 3.530 3.590 98,415 +0.07(+1.99%)
Nov 16, 2012 3.430 3.570 3.390 3.520 83,240 +0.07(+2.03%)
Nov 15, 2012 3.590 3.640 3.400 3.450 191,755 -0.14(-3.90%)
Nov 14, 2012 3.710 3.770 3.540 3.590 109,867 -0.10(-2.71%)
Nov 13, 2012 3.930 3.990 3.680 3.690 180,120 -0.28(-7.05%)
Nov 12, 2012 4.170 4.310 3.960 3.970 89,999 -0.21(-5.02%)
Nov 09, 2012 4.400 4.520 4.140 4.180 138,440 -0.07(-1.65%)
Nov 08, 2012 4.400 4.400 4.070 4.250 195,502 -0.15(-3.41%)
Nov 07, 2012 4.480 4.500 4.380 4.400 73,657 -0.18(-3.93%)
Nov 06, 2012 4.599 4.620 4.520 4.580 37,653 +0.03(+0.66%)
Nov 05, 2012 4.480 4.560 4.430 4.550 59,849 +0.08(+1.79%)
Nov 02, 2012 4.510 4.590 4.420 4.470 89,723 -0.01(-0.22%)
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.