Agenus Inc (NQ: AGEN )

3.960 USD -0.040 (-1.00%)
Official Closing Price Updated: 6:25 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.690 3.710 3.580 3.610 850,836 -0.04(-1.10%)
Jan 30, 2018 3.700 3.719 3.620 3.650 652,147 -0.09(-2.41%)
Jan 29, 2018 3.730 3.835 3.690 3.740 767,531 +0.00(+0.00%)
Jan 26, 2018 3.800 3.820 3.620 3.740 1,176,595 -0.01(-0.27%)
Jan 25, 2018 3.970 3.970 3.700 3.750 1,717,620 -0.24(-6.02%)
Jan 24, 2018 4.070 4.080 3.940 3.990 691,717 -0.09(-2.21%)
Jan 23, 2018 4.080 4.100 3.950 4.080 1,041,052 +0.00(+0.00%)
Jan 22, 2018 4.040 4.129 3.921 4.080 3,715,343 +0.11(+2.77%)
Jan 19, 2018 3.890 3.990 3.860 3.970 1,010,494 +0.07(+1.79%)
Jan 18, 2018 3.870 3.960 3.850 3.900 953,068 -0.02(-0.51%)
Jan 17, 2018 3.900 4.050 3.795 3.920 2,416,384 +0.13(+3.43%)
Jan 16, 2018 3.870 3.990 3.740 3.790 1,216,035 -0.08(-2.07%)
Jan 12, 2018 3.870 3.870 3.870 0 -0.01(-0.26%)
Jan 11, 2018 3.900 3.910 3.810 3.880 752,807 -0.03(-0.77%)
Jan 10, 2018 3.940 3.910 915,039 +0.02(+0.51%)
Jan 09, 2018 3.890 3.950 3.680 3.890 1,687,665 -0.02(-0.51%)
Jan 08, 2018 3.750 4.100 3.400 3.910 5,814,037 +0.40(+11.40%)
Jan 05, 2018 3.520 3.570 3.480 3.510 552,191 -0.01(-0.28%)
Jan 04, 2018 3.540 3.550 3.400 3.520 721,834 -0.02(-0.56%)
Jan 03, 2018 3.510 3.550 3.430 3.540 592,952 +0.00(+0.00%)
Jan 02, 2018 3.290 3.540 3.246 3.540 1,277,656 +0.28(+8.59%)
Dec 29, 2017 3.260 3.260 3.260 0 -0.10(-2.98%)
Dec 28, 2017 3.410 3.420 3.330 3.360 914,204 -0.03(-0.88%)
Dec 27, 2017 3.460 3.490 3.360 3.390 1,073,298 -0.05(-1.45%)
Dec 26, 2017 3.520 3.550 3.430 3.440 910,584 -0.10(-2.82%)
Dec 22, 2017 3.490 3.560 3.440 3.540 927,652 +0.04(+1.14%)
Dec 21, 2017 3.500 3.580 3.490 3.500 833,189 -0.03(-0.85%)
Dec 20, 2017 3.540 3.600 3.520 3.530 566,529 -0.01(-0.28%)
Dec 19, 2017 3.510 3.610 3.500 3.540 818,870 +0.01(+0.28%)
Dec 18, 2017 3.570 3.630 3.510 3.530 788,765 -0.03(-0.84%)
Dec 15, 2017 3.520 3.590 3.480 3.560 789,242 +0.04(+1.14%)
Dec 14, 2017 3.510 3.630 3.480 3.520 782,618 +0.01(+0.28%)
Dec 13, 2017 3.400 3.520 3.350 3.510 1,116,796 +0.14(+4.15%)
Dec 12, 2017 3.580 3.650 3.350 3.370 1,907,088 -0.22(-6.13%)
Dec 11, 2017 3.650 3.690 3.560 3.590 696,764 -0.04(-1.10%)
Dec 08, 2017 3.660 3.710 3.570 3.630 742,042 +0.01(+0.28%)
Dec 07, 2017 3.680 3.750 3.530 3.620 1,088,337 -0.07(-1.90%)
Dec 06, 2017 3.770 3.835 3.625 3.690 610,467 -0.08(-2.12%)
Dec 05, 2017 3.880 3.720 3.770 982,787 -0.07(-1.82%)
Dec 04, 2017 4.010 4.054 3.820 3.840 816,020 -0.13(-3.27%)
Dec 01, 2017 3.920 4.040 3.870 3.970 667,855 +0.04(+1.02%)
Nov 30, 2017 3.890 4.000 3.890 3.930 955,590 +0.07(+1.81%)
Nov 29, 2017 3.910 3.970 3.840 3.860 710,624 -0.03(-0.77%)
Nov 28, 2017 3.880 3.920 3.800 3.890 578,809 +0.04(+1.04%)
Nov 27, 2017 3.940 3.980 3.810 3.850 662,355 -0.07(-1.79%)
Nov 24, 2017 4.050 4.100 3.900 3.920 614,138 -0.10(-2.49%)
Nov 22, 2017 3.750 4.050 3.725 4.020 1,626,679 +0.27(+7.20%)
Nov 21, 2017 3.650 3.790 3.630 3.750 1,058,738 +0.10(+2.74%)
Nov 20, 2017 3.700 3.730 3.600 3.650 751,622 -0.05(-1.35%)
Nov 17, 2017 3.710 3.790 3.670 3.700 1,155,508 -0.01(-0.27%)
Nov 16, 2017 3.650 3.810 3.650 3.710 1,185,453 +0.06(+1.64%)
Nov 15, 2017 3.500 3.713 3.430 3.650 1,306,760 +0.15(+4.29%)
Nov 14, 2017 3.640 3.640 3.450 3.500 1,629,310 -0.15(-4.11%)
Nov 13, 2017 3.720 3.740 3.600 3.650 743,682 -0.08(-2.14%)
Nov 10, 2017 3.550 3.740 3.510 3.730 1,596,147 +0.18(+5.07%)
Nov 09, 2017 3.500 3.570 3.460 3.550 1,184,581 +0.04(+1.14%)
Nov 08, 2017 3.470 3.530 3.430 3.510 1,503,178 +0.01(+0.29%)
Nov 07, 2017 3.630 3.770 3.450 3.500 2,339,629 -0.17(-4.63%)
Nov 06, 2017 3.750 3.870 3.650 3.670 1,162,729 -0.07(-1.87%)
Nov 03, 2017 3.610 3.750 3.610 3.740 865,265 +0.11(+3.03%)
Nov 02, 2017 3.600 3.670 3.540 3.630 1,019,332 +0.05(+1.40%)
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.