Agenus Inc (NQ: AGEN )

2.960 USD -0.200 (-6.33%)
Streaming Delayed Price Updated: 11:17 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.480 3.520 3.270 3.370 1,976,246 -0.11(-3.16%)
Jan 30, 2019 3.380 3.500 3.310 3.480 1,309,570 +0.11(+3.26%)
Jan 29, 2019 3.430 3.550 3.310 3.370 1,608,837 -0.02(-0.59%)
Jan 28, 2019 3.500 3.500 3.350 3.390 1,299,126 -0.11(-3.14%)
Jan 25, 2019 3.500 3.565 3.425 3.500 1,041,300 +0.01(+0.29%)
Jan 24, 2019 3.680 3.680 3.300 3.490 3,092,620 -0.05(-1.41%)
Jan 23, 2019 3.580 3.640 3.480 3.540 1,018,006 -0.02(-0.56%)
Jan 22, 2019 3.660 3.660 3.460 3.560 1,492,467 -0.11(-3.00%)
Jan 18, 2019 3.850 3.880 3.600 3.670 2,660,800 -0.06(-1.61%)
Jan 17, 2019 3.180 3.830 3.180 3.730 6,474,457 +0.54(+16.93%)
Jan 16, 2019 3.140 3.310 3.130 3.190 965,348 +0.05(+1.59%)
Jan 15, 2019 3.170 3.220 3.100 3.140 1,300,335 -0.03(-0.95%)
Jan 14, 2019 3.240 3.280 3.110 3.170 973,433 -0.12(-3.65%)
Jan 11, 2019 3.300 3.370 3.230 3.290 916,800 -0.03(-0.90%)
Jan 10, 2019 3.210 3.340 3.070 3.320 1,892,319 +0.09(+2.79%)
Jan 09, 2019 3.330 3.400 3.200 3.230 2,455,159 -0.11(-3.29%)
Jan 08, 2019 3.350 3.450 3.180 3.340 2,817,723 +0.09(+2.77%)
Jan 07, 2019 3.020 3.390 3.010 3.250 4,498,038 +0.28(+9.43%)
Jan 04, 2019 2.850 3.140 2.840 2.970 3,949,900 +0.17(+6.07%)
Jan 03, 2019 2.520 2.850 2.510 2.800 3,283,382 +0.29(+11.55%)
Jan 02, 2019 2.300 2.560 2.290 2.510 2,096,842 +0.13(+5.46%)
Dec 31, 2018 2.400 2.580 2.360 2.380 1,676,400 -0.01(-0.42%)
Dec 28, 2018 2.390 2.485 2.250 2.390 1,682,900 +0.00(+0.00%)
Dec 27, 2018 2.480 2.500 2.290 2.390 2,441,202 -0.11(-4.40%)
Dec 26, 2018 2.240 2.500 1.950 2.500 3,631,509 +0.28(+12.61%)
Dec 24, 2018 2.170 2.290 2.170 2.220 1,369,700 -0.04(-1.77%)
Dec 21, 2018 2.530 2.550 2.220 2.260 5,771,300 -0.22(-8.87%)
Dec 20, 2018 2.800 2.940 2.350 2.480 22,712,959 +0.47(+23.38%)
Dec 19, 2018 2.050 2.180 2.010 2.010 1,169,083 -0.02(-0.99%)
Dec 18, 2018 2.230 2.260 2.030 2.030 937,705 -0.18(-8.14%)
Dec 17, 2018 2.390 2.470 2.190 2.210 1,244,363 -0.21(-8.68%)
Dec 14, 2018 2.500 2.550 2.400 2.420 800,000 -0.08(-3.20%)
Dec 13, 2018 2.690 2.700 2.500 2.500 949,265 -0.16(-6.02%)
Dec 12, 2018 2.640 2.790 2.630 2.660 1,061,526 +0.04(+1.53%)
Dec 11, 2018 2.670 2.750 2.590 2.620 1,155,326 -0.01(-0.38%)
Dec 10, 2018 2.650 2.780 2.540 2.630 1,342,645 +0.00(+0.00%)
Dec 07, 2018 2.360 2.680 2.350 2.630 1,602,300 +0.28(+11.91%)
Dec 06, 2018 2.250 2.390 2.120 2.350 827,922 +0.04(+1.73%)
Dec 04, 2018 2.450 2.500 2.290 2.310 673,500 -0.17(-6.85%)
Dec 03, 2018 2.480 2.550 2.440 2.480 762,365 +0.07(+2.90%)
Nov 30, 2018 2.280 2.430 2.210 2.410 940,200 +0.11(+4.78%)
Nov 29, 2018 2.380 2.410 2.280 2.300 567,696 -0.10(-4.17%)
Nov 28, 2018 2.240 2.450 2.200 2.400 1,544,599 +0.18(+8.11%)
Nov 27, 2018 2.240 2.290 2.170 2.220 638,987 -0.02(-0.89%)
Nov 26, 2018 2.230 2.245 2.195 2.240 497,338 +0.03(+1.36%)
Nov 23, 2018 2.190 2.250 2.140 2.210 288,800 +0.02(+0.91%)
Nov 21, 2018 2.190 2.190 2.190 0 +0.03(+1.39%)
Nov 20, 2018 2.040 2.210 2.030 2.160 1,124,441 +0.07(+3.35%)
Nov 19, 2018 2.140 2.160 2.030 2.090 937,707 -0.02(-0.95%)
Nov 16, 2018 2.160 2.250 2.070 2.110 854,300 -0.08(-3.65%)
Nov 15, 2018 2.060 2.230 2.030 2.190 1,548,821 +0.13(+6.31%)
Nov 14, 2018 2.010 2.110 1.990 2.060 1,217,474 +0.07(+3.52%)
Nov 13, 2018 1.930 2.040 1.930 1.990 660,388 +0.07(+3.65%)
Nov 12, 2018 2.000 2.000 1.860 1.920 655,697 -0.07(-3.52%)
Nov 09, 2018 2.040 2.095 1.930 1.990 713,000 -0.08(-3.86%)
Nov 08, 2018 2.060 2.120 2.020 2.070 999,282 +0.00(+0.00%)
Nov 07, 2018 1.950 2.350 1.920 2.070 2,387,305 +0.13(+6.70%)
Nov 06, 2018 1.800 1.990 1.750 1.940 2,004,222 +0.06(+3.19%)
Nov 05, 2018 1.880 1.930 1.770 1.880 1,275,749 -0.01(-0.53%)
Nov 02, 2018 1.780 1.980 1.780 1.890 1,811,500 +0.10(+5.59%)
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.