Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

11.69 +3.39 (+40.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 8.600 12.23 8.450 11.69 3,367,376 +3.39(+40.84%)
Apr 25, 2024 7.350 8.470 7.200 8.300 960,652 +0.88(+11.86%)
Apr 24, 2024 6.840 7.740 6.310 7.420 1,272,173 +0.96(+14.86%)
Apr 23, 2024 5.760 7.510 5.700 6.460 1,687,109 +0.69(+11.96%)
Apr 22, 2024 5.400 5.850 4.910 5.770 900,408 +0.46(+8.66%)
Apr 19, 2024 4.960 5.870 4.900 5.310 1,464,091 +0.34(+6.84%)
Apr 18, 2024 5.360 6.140 4.775 4.970 1,670,564 -0.43(-7.96%)
Apr 17, 2024 6.340 6.520 5.380 5.400 1,525,603 -0.90(-14.29%)
Apr 16, 2024 6.460 6.980 6.155 6.300 1,322,962 -0.20(-3.08%)
Apr 15, 2024 8.580 9.220 6.430 6.500 1,458,852 -1.65(-20.25%)
Apr 12, 2024 8.430 8.860 7.020 8.150 1,399,796 +7.71(+1737.66%)
Apr 11, 2024 0.4400 0.4462 0.4215 0.4435 6,977,312 -0.00(-0.58%)
Apr 10, 2024 0.4700 0.4799 0.4401 0.4461 6,027,966 -0.04(-8.30%)
Apr 09, 2024 0.4600 0.4900 0.4400 0.4865 16,035,128 +0.02(+4.51%)
Apr 08, 2024 0.4608 0.4675 0.4100 0.4655 26,390,334 -0.04(-7.58%)
Apr 05, 2024 0.5100 0.5186 0.4650 0.5037 12,166,831 -0.00(-0.43%)
Apr 04, 2024 0.5400 0.5588 0.5000 0.5059 11,514,124 -0.02(-4.57%)
Apr 03, 2024 0.5200 0.5589 0.5100 0.5301 10,693,029 +0.02(+3.54%)
Apr 02, 2024 0.5800 0.5800 0.5101 0.5120 9,627,133 -0.08(-12.85%)
Apr 01, 2024 0.5900 0.5915 0.5608 0.5875 6,863,540 +0.01(+1.29%)
Mar 28, 2024 0.5564 0.5800 0.5647 0.5800 5,513,176 +0.02(+4.24%)
Mar 27, 2024 0.5400 0.5623 0.5350 0.5564 3,678,868 +0.02(+3.73%)
Mar 26, 2024 0.5790 0.5791 0.5330 0.5364 5,152,183 -0.02(-3.94%)
Mar 25, 2024 0.5450 0.5598 0.5320 0.5584 5,342,961 +0.01(+2.25%)
Mar 22, 2024 0.5700 0.5791 0.5250 0.5461 5,118,736 -0.02(-2.86%)
Mar 21, 2024 0.5516 0.5797 0.5424 0.5622 5,562,387 +0.01(+1.37%)
Mar 20, 2024 0.5700 0.5690 0.5300 0.5546 6,142,661 -0.01(-1.42%)
Mar 19, 2024 0.5300 0.5659 0.5300 0.5626 8,860,478 +0.03(+6.21%)
Mar 18, 2024 0.5700 0.5713 0.4850 0.5297 13,546,271 -0.01(-1.91%)
Mar 15, 2024 0.6052 0.6101 0.5400 0.5400 11,557,351 -0.06(-9.95%)
Mar 14, 2024 0.6700 0.6700 0.5900 0.5997 10,462,656 -0.06(-8.94%)
Mar 13, 2024 0.6618 0.7050 0.6492 0.6586 4,973,675 -0.01(-1.58%)
Mar 12, 2024 0.6731 0.6950 0.6450 0.6692 5,973,773 -0.00(-0.62%)
Mar 11, 2024 0.6700 0.6950 0.6453 0.6734 5,880,003 +0.00(+0.49%)
Mar 08, 2024 0.7132 0.7350 0.6650 0.6701 5,803,373 -0.03(-4.44%)
Mar 07, 2024 0.7100 0.7188 0.6847 0.7012 4,131,025 +0.00(+0.17%)
Mar 06, 2024 0.6700 0.7300 0.6700 0.7000 6,777,634 +0.03(+4.14%)
Mar 05, 2024 0.6910 0.7295 0.6645 0.6722 5,978,881 -0.01(-1.45%)
Mar 04, 2024 0.6666 0.7442 0.6300 0.6821 13,090,456 +0.02(+3.33%)
Mar 01, 2024 0.6800 0.6901 0.6600 0.6601 12,588,915 -0.01(-1.48%)
Feb 29, 2024 0.7360 0.7763 0.6700 0.6700 18,591,884 -0.08(-10.81%)
Feb 28, 2024 0.7920 0.7920 0.7412 0.7512 10,996,277 -0.03(-3.42%)
Feb 27, 2024 0.7278 0.7950 0.7132 0.7778 10,196,134 +0.05(+7.21%)
Feb 26, 2024 0.6794 0.7470 0.6750 0.7255 8,377,709 +0.04(+6.36%)
Feb 23, 2024 0.6700 0.7200 0.6700 0.6821 7,433,782 +0.01(+1.05%)
Feb 22, 2024 0.6748 0.7600 0.6657 0.6750 11,799,569 +0.02(+2.40%)
Feb 21, 2024 0.6703 0.6900 0.6258 0.6592 9,875,870 -0.01(-1.38%)
Feb 20, 2024 0.6625 0.8098 0.6480 0.6684 50,998,472 +0.01(+2.03%)
Feb 16, 2024 0.6750 0.6882 0.5803 0.6551 19,665,360 +0.00(+0.20%)
Feb 15, 2024 0.8600 0.8600 0.5710 0.6538 44,070,476 -0.27(-29.54%)
Feb 14, 2024 0.7700 0.9490 0.7697 0.9279 18,691,088 +0.17(+22.08%)
Feb 13, 2024 0.8000 0.8007 0.7220 0.7601 11,276,675 -0.05(-6.08%)
Feb 12, 2024 0.7700 0.8577 0.7666 0.8093 13,243,249 +0.06(+8.18%)
Feb 09, 2024 0.6963 0.7749 0.6963 0.7481 15,209,517 +0.05(+7.29%)
Feb 08, 2024 0.6874 0.7168 0.6710 0.6973 6,871,683 +0.02(+2.56%)
Feb 07, 2024 0.7187 0.7300 0.6710 0.6799 6,351,333 -0.02(-3.46%)
Feb 06, 2024 0.6398 0.7284 0.6250 0.7043 13,914,851 +0.07(+11.39%)
Feb 05, 2024 0.6548 0.6563 0.6203 0.6323 5,358,718 -0.00(-0.77%)
Feb 02, 2024 0.6300 0.6478 0.6020 0.6372 6,601,341 +0.00(+0.31%)
Feb 01, 2024 0.6840 0.7000 0.6300 0.6352 8,841,827 -0.03(-4.80%)
Jan 31, 2024 0.6301 0.7200 0.6300 0.6672 13,109,512 +0.03(+5.32%)
Jan 30, 2024 0.7000 0.7000 0.6221 0.6335 9,805,205 -0.06(-8.78%)
Jan 29, 2024 0.6700 0.6990 0.6500 0.6945 8,988,675 +0.03(+4.81%)
Jan 26, 2024 0.6186 0.6868 0.6075 0.6626 12,974,863 +0.06(+10.47%)
Jan 25, 2024 0.5900 0.6064 0.5850 0.5998 6,562,876 +0.01(+2.29%)
Jan 24, 2024 0.6250 0.6399 0.5760 0.5864 11,295,893 -0.01(-1.92%)
Jan 23, 2024 0.5900 0.6549 0.5822 0.5979 11,054,650 +0.01(+1.60%)
Jan 22, 2024 0.6500 0.6599 0.5800 0.5885 14,753,403 +0.01(+1.82%)
Jan 19, 2024 0.5800 0.5850 0.5450 0.5780 5,558,433 +0.01(+2.59%)
Jan 18, 2024 0.6055 0.6108 0.5270 0.5634 7,397,767 -0.03(-5.30%)
Jan 17, 2024 0.6111 0.6197 0.5600 0.5949 8,348,820 -0.02(-2.94%)
Jan 16, 2024 0.6856 0.7000 0.6000 0.6129 11,562,471 -0.03(-4.23%)
Jan 12, 2024 0.7064 0.7488 0.6400 0.6400 12,716,411 -0.07(-10.43%)
Jan 11, 2024 0.7000 0.7377 0.7000 0.7145 7,149,127 +0.00(+0.46%)
Jan 10, 2024 0.7560 0.7695 0.6805 0.7112 10,223,204 -0.06(-7.35%)
Jan 09, 2024 0.7563 0.7835 0.7500 0.7676 5,454,489 +0.01(+0.92%)
Jan 08, 2024 0.7800 0.7925 0.7240 0.7606 5,510,141 -0.02(-2.31%)
Jan 05, 2024 0.7584 0.7829 0.7319 0.7786 4,029,599 +0.00(+0.24%)
Jan 04, 2024 0.7800 0.8049 0.7630 0.7767 5,300,248 +0.01(+1.34%)
Jan 03, 2024 0.7900 0.7955 0.7505 0.7664 8,876,309 -0.03(-4.22%)
Jan 02, 2024 0.8350 0.8788 0.7860 0.8002 14,637,748 -0.03(-3.35%)
Dec 29, 2023 0.8200 0.8342 0.8018 0.8279 10,770,118 +0.02(+2.21%)
Dec 28, 2023 0.8000 0.8349 0.7905 0.8100 9,513,302 +0.01(+1.78%)
Dec 27, 2023 0.8298 0.8373 0.7750 0.7958 9,113,785 -0.02(-3.01%)
Dec 26, 2023 0.7910 0.8290 0.7900 0.8205 8,743,201 +0.04(+4.96%)
Dec 22, 2023 0.7849 0.8043 0.7700 0.7817 8,795,529 +0.00(+0.53%)
Dec 21, 2023 0.7560 0.7799 0.7500 0.7776 5,110,940 +0.02(+3.25%)
Dec 20, 2023 0.7600 0.8074 0.7222 0.7531 7,426,001 -0.01(-0.91%)
Dec 19, 2023 0.7116 0.8092 0.7116 0.7600 12,813,027 +0.04(+5.85%)
Dec 18, 2023 0.7400 0.7400 0.6920 0.7180 8,112,455 +0.03(+3.80%)
Dec 15, 2023 0.7700 0.7798 0.6700 0.6917 42,427,292 -0.07(-9.13%)
Dec 14, 2023 0.8203 0.8505 0.7565 0.7612 21,474,070 -0.06(-7.60%)
Dec 13, 2023 0.7900 0.8291 0.7695 0.8238 21,349,012 +0.02(+2.97%)
Dec 12, 2023 0.6905 0.8565 0.6510 0.8000 28,848,512 +0.12(+17.65%)
Dec 11, 2023 0.7600 0.7793 0.6700 0.6800 11,511,001 -0.07(-8.91%)
Dec 08, 2023 0.8034 0.8102 0.7422 0.7465 7,171,483 -0.06(-7.90%)
Dec 07, 2023 0.7800 0.8238 0.7617 0.8105 10,277,625 +0.03(+3.60%)
Dec 06, 2023 0.8100 0.8150 0.7741 0.7823 16,720,574 -0.02(-2.10%)
Dec 05, 2023 0.8200 0.8424 0.7939 0.7991 9,910,780 -0.03(-4.07%)
Dec 04, 2023 0.7802 0.8553 0.7802 0.8330 9,909,422 +0.05(+6.43%)
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.