Agenus Inc (NQ: AGEN )

2.620 USD -0.040 (-1.50%)
Official Closing Price Updated: 7:44 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 2.650 2.660 2.550 2.620 2,879,059 -0.04(-1.50%)
Apr 15, 2021 2.700 2.750 2.630 2.660 2,937,150 -0.03(-1.12%)
Apr 14, 2021 2.730 2.910 2.660 2.690 6,101,499 -0.02(-0.74%)
Apr 13, 2021 2.720 2.740 2.560 2.710 5,127,533 +0.04(+1.50%)
Apr 12, 2021 2.820 2.820 2.610 2.670 3,865,341 -0.12(-4.13%)
Apr 09, 2021 2.790 2.830 2.740 2.785 2,207,100 -0.00(-0.18%)
Apr 08, 2021 2.850 2.880 2.780 2.790 2,256,892 -0.01(-0.36%)
Apr 07, 2021 2.910 2.940 2.790 2.800 2,065,803 -0.09(-3.11%)
Apr 06, 2021 3.060 3.100 2.880 2.890 3,244,832 -0.15(-4.93%)
Apr 05, 2021 3.030 3.130 2.900 3.040 3,802,124 +0.17(+5.92%)
Apr 01, 2021 2.760 2.941 2.740 2.870 3,261,900 +0.15(+5.51%)
Mar 31, 2021 2.730 2.820 2.700 2.720 4,111,196 +0.02(+0.74%)
Mar 30, 2021 2.670 2.770 2.580 2.700 3,945,214 +0.01(+0.37%)
Mar 29, 2021 2.880 2.880 2.680 2.690 2,794,257 -0.16(-5.61%)
Mar 26, 2021 2.880 2.890 2.730 2.850 3,972,000 +0.03(+1.06%)
Mar 25, 2021 2.780 2.980 2.630 2.820 6,865,020 +0.05(+1.81%)
Mar 24, 2021 3.040 3.050 2.740 2.770 7,287,795 -0.23(-7.67%)
Mar 23, 2021 3.170 3.190 2.970 3.000 5,556,348 -0.19(-5.96%)
Mar 22, 2021 3.160 3.270 3.140 3.190 3,296,773 +0.09(+2.90%)
Mar 19, 2021 3.190 3.210 3.100 3.100 7,305,200 -0.03(-0.96%)
Mar 18, 2021 3.190 3.440 3.120 3.130 6,376,005 -0.10(-3.10%)
Mar 17, 2021 3.180 3.270 3.110 3.230 3,314,444 +0.02(+0.62%)
Mar 16, 2021 3.520 3.520 3.150 3.210 5,466,261 -0.19(-5.59%)
Mar 15, 2021 3.420 3.470 3.310 3.400 3,647,391 +0.09(+2.72%)
Mar 12, 2021 3.330 3.350 3.190 3.310 5,375,500 -0.04(-1.19%)
Mar 11, 2021 3.240 3.420 3.220 3.350 3,698,075 +0.19(+6.01%)
Mar 10, 2021 3.330 3.410 3.140 3.160 3,098,026 -0.10(-3.07%)
Mar 09, 2021 3.140 3.300 3.140 3.260 2,652,363 +0.17(+5.50%)
Mar 08, 2021 3.250 3.290 3.070 3.090 2,763,534 -0.11(-3.44%)
Mar 05, 2021 3.260 3.350 2.935 3.200 4,953,900 +0.04(+1.27%)
Mar 04, 2021 3.360 3.450 3.070 3.160 4,640,008 -0.23(-6.78%)
Mar 03, 2021 3.630 3.680 3.390 3.390 3,551,550 -0.27(-7.38%)
Mar 02, 2021 3.980 4.030 3.620 3.660 5,363,991 -0.30(-7.58%)
Mar 01, 2021 4.070 4.120 3.940 3.960 2,219,729 -0.04(-1.00%)
Feb 26, 2021 4.110 4.150 3.970 4.000 1,866,100 -0.09(-2.20%)
Feb 25, 2021 4.180 4.280 4.070 4.090 1,943,127 -0.09(-2.15%)
Feb 24, 2021 4.170 4.260 4.120 4.180 1,966,322 +0.00(+0.00%)
Feb 23, 2021 4.230 4.380 4.130 4.180 2,553,389 -0.15(-3.46%)
Feb 22, 2021 4.380 4.460 4.230 4.330 2,026,599 -0.15(-3.35%)
Feb 19, 2021 4.400 4.600 4.390 4.480 2,082,700 +0.06(+1.36%)
Feb 18, 2021 4.550 4.620 4.400 4.420 1,854,087 -0.17(-3.70%)
Feb 17, 2021 4.510 4.620 4.410 4.590 1,940,378 -0.01(-0.22%)
Feb 16, 2021 4.740 4.740 4.470 4.600 2,427,495 -0.04(-0.86%)
Feb 12, 2021 4.680 4.740 4.480 4.640 2,507,000 -0.07(-1.49%)
Feb 11, 2021 5.160 5.180 4.700 4.710 3,705,321 -0.43(-8.37%)
Feb 10, 2021 5.280 5.369 4.940 5.140 3,901,946 -0.10(-1.91%)
Feb 09, 2021 5.370 5.400 5.050 5.240 3,861,452 -0.01(-0.19%)
Feb 08, 2021 5.180 5.400 5.030 5.250 3,635,006 +0.07(+1.35%)
Feb 05, 2021 5.030 5.200 4.640 5.180 7,581,300 -0.02(-0.38%)
Feb 04, 2021 4.860 5.950 4.460 5.200 22,089,587 +0.80(+18.18%)
Feb 03, 2021 4.210 4.490 4.210 4.400 3,406,401 +0.17(+4.02%)
Feb 02, 2021 3.970 4.500 3.960 4.230 5,476,075 +0.28(+7.09%)
Feb 01, 2021 3.760 4.000 3.620 3.950 3,618,219 +0.27(+7.34%)
Jan 29, 2021 3.750 3.815 3.610 3.680 1,942,600 +0.01(+0.27%)
Jan 28, 2021 3.770 3.970 3.660 3.670 2,138,653 -0.08(-2.13%)
Jan 27, 2021 3.680 4.040 3.510 3.750 4,302,506 +0.05(+1.35%)
Jan 26, 2021 3.920 4.060 3.640 3.700 3,045,488 -0.20(-5.13%)
Jan 25, 2021 3.460 3.930 3.410 3.900 4,862,617 +0.46(+13.37%)
Jan 22, 2021 3.370 3.460 3.320 3.440 1,314,800 +0.02(+0.58%)
Jan 21, 2021 3.630 3.660 3.350 3.420 2,033,936 -0.14(-3.93%)
Jan 20, 2021 3.550 3.680 3.500 3.560 1,760,899 +0.05(+1.42%)
Jan 19, 2021 3.370 3.540 3.320 3.510 1,866,337 +0.16(+4.78%)
Jan 15, 2021 3.480 3.600 3.340 3.350 2,042,900 -0.07(-2.05%)
Jan 14, 2021 3.200 3.440 3.180 3.420 2,565,245 +0.23(+7.21%)
Jan 13, 2021 3.240 3.260 3.160 3.190 1,528,566 -0.05(-1.54%)
Jan 12, 2021 3.230 3.310 3.210 3.240 1,258,430 +0.01(+0.31%)
Jan 11, 2021 3.240 3.320 3.160 3.230 1,721,694 -0.02(-0.62%)
Jan 08, 2021 3.340 3.340 3.190 3.250 1,731,800 -0.10(-2.99%)
Jan 07, 2021 3.300 3.430 3.270 3.350 1,610,588 +0.05(+1.52%)
Jan 06, 2021 3.250 3.360 3.190 3.300 1,670,363 +0.08(+2.48%)
Jan 05, 2021 3.240 3.270 3.170 3.220 1,225,416 -0.01(-0.31%)
Jan 04, 2021 3.210 3.270 3.120 3.230 1,444,533 +0.05(+1.57%)
Dec 31, 2020 3.180 3.180 3.180 1,783,195 -0.11(-3.34%)
Dec 30, 2020 3.240 3.300 3.170 3.290 1,783,195 +0.12(+3.79%)
Dec 29, 2020 3.240 3.320 3.130 3.170 3,114,799 -0.09(-2.76%)
Dec 28, 2020 3.420 3.440 3.230 3.260 2,166,451 -0.13(-3.83%)
Dec 24, 2020 3.510 3.520 3.380 3.390 886,700 -0.09(-2.59%)
Dec 23, 2020 3.420 3.500 3.310 3.480 1,543,303 +0.05(+1.46%)
Dec 22, 2020 3.480 3.500 3.360 3.430 1,413,912 -0.03(-0.87%)
Dec 21, 2020 3.500 3.540 3.380 3.460 2,281,063 -0.09(-2.54%)
Dec 18, 2020 3.680 3.840 3.550 3.550 10,376,900 -0.15(-4.05%)
Dec 17, 2020 3.610 3.720 3.500 3.700 2,443,774 +0.09(+2.49%)
Dec 16, 2020 3.690 3.715 3.553 3.610 1,140,116 -0.08(-2.17%)
Dec 15, 2020 3.720 3.750 3.560 3.690 1,716,989 +0.02(+0.54%)
Dec 14, 2020 3.520 3.790 3.460 3.670 2,695,893 +0.23(+6.69%)
Dec 11, 2020 3.370 3.590 3.360 3.440 2,111,800 +0.03(+0.88%)
Dec 10, 2020 3.290 3.480 3.240 3.410 1,880,061 +0.14(+4.28%)
Dec 09, 2020 3.260 3.340 3.190 3.270 2,074,226 +0.00(+0.00%)
Dec 08, 2020 3.280 3.300 3.090 3.270 3,207,491 +0.01(+0.31%)
Dec 07, 2020 3.360 3.380 3.180 3.260 2,719,897 -0.07(-2.10%)
Dec 04, 2020 3.420 3.420 3.280 3.330 2,546,200 -0.06(-1.77%)
Dec 03, 2020 3.590 3.680 3.340 3.390 3,816,501 -0.24(-6.61%)
Dec 02, 2020 3.800 3.810 3.580 3.630 2,034,028 -0.17(-4.47%)
Dec 01, 2020 3.730 4.010 3.730 3.800 2,658,888 +0.10(+2.70%)
Nov 30, 2020 3.750 3.840 3.660 3.700 1,559,417 -0.01(-0.27%)
Nov 27, 2020 3.490 3.740 3.490 3.710 1,638,900 +0.20(+5.70%)
Nov 25, 2020 3.620 3.630 3.450 3.510 3,530,800 -0.14(-3.84%)
Nov 24, 2020 3.600 3.800 3.530 3.650 2,029,554 +0.07(+1.96%)
Nov 23, 2020 3.700 3.730 3.560 3.580 1,899,319 -0.07(-1.92%)
Nov 20, 2020 3.710 3.750 3.610 3.650 2,226,200 -0.10(-2.67%)
Nov 19, 2020 3.820 3.840 3.690 3.750 948,668 -0.06(-1.57%)
Nov 18, 2020 3.980 4.010 3.770 3.810 1,395,793 -0.13(-3.30%)
Nov 17, 2020 3.880 3.960 3.810 3.940 1,374,544 +0.06(+1.55%)
Nov 16, 2020 3.870 3.990 3.800 3.880 2,201,500 +0.09(+2.37%)
Nov 13, 2020 3.820 3.870 3.731 3.790 1,671,600 +0.01(+0.26%)
Nov 12, 2020 4.000 4.050 3.700 3.780 3,328,847 -0.26(-6.44%)
Nov 11, 2020 4.150 4.250 4.000 4.040 1,162,553 -0.11(-2.65%)
Nov 10, 2020 4.040 4.180 3.980 4.150 2,315,193 +0.18(+4.53%)
Nov 09, 2020 3.960 4.090 3.880 3.970 1,695,146 +0.15(+3.93%)
Nov 06, 2020 4.020 4.050 3.810 3.820 1,728,600 -0.21(-5.21%)
Nov 05, 2020 3.960 4.090 3.850 4.030 1,839,640 +0.13(+3.33%)
Nov 04, 2020 3.850 4.070 3.840 3.900 2,123,064 +0.03(+0.78%)
Nov 03, 2020 3.810 3.920 3.750 3.870 1,554,642 +0.13(+3.48%)
Nov 02, 2020 3.690 4.030 3.670 3.740 2,084,670 +0.05(+1.36%)
Oct 30, 2020 3.730 3.840 3.640 3.690 1,421,100 -0.03(-0.81%)
Oct 29, 2020 3.690 3.790 3.390 3.720 1,824,129 +0.03(+0.81%)
Oct 28, 2020 3.760 3.790 3.610 3.690 1,287,581 -0.15(-3.91%)
Oct 27, 2020 3.650 3.880 3.620 3.840 1,408,536 +0.19(+5.21%)
Oct 26, 2020 3.930 3.940 3.570 3.650 3,564,152 -0.29(-7.36%)
Oct 23, 2020 4.070 4.150 3.920 3.940 2,564,500 -0.14(-3.43%)
Oct 22, 2020 4.030 4.150 4.030 4.080 1,811,582 +0.04(+0.99%)
Oct 21, 2020 4.200 4.240 4.000 4.040 1,235,806 -0.10(-2.42%)
Oct 20, 2020 4.200 4.290 4.030 4.140 1,811,268 -0.06(-1.43%)
Oct 19, 2020 4.450 4.450 4.170 4.200 1,067,554 -0.18(-4.11%)
Oct 16, 2020 4.260 4.450 4.250 4.380 836,900 +0.11(+2.58%)
Oct 15, 2020 4.060 4.300 4.050 4.270 1,412,469 +0.17(+4.15%)
Oct 14, 2020 4.500 4.550 4.080 4.100 3,182,402 -0.39(-8.69%)
Oct 13, 2020 4.300 4.560 4.290 4.490 1,819,960 +0.14(+3.22%)
Oct 12, 2020 4.400 4.410 4.260 4.350 911,704 +0.00(+0.00%)
Oct 09, 2020 4.430 4.530 4.280 4.350 1,333,500 -0.05(-1.14%)
Oct 08, 2020 4.490 4.540 4.340 4.400 1,149,870 -0.05(-1.12%)
Oct 07, 2020 4.270 4.510 4.140 4.450 1,432,536 +0.26(+6.21%)
Oct 06, 2020 4.090 4.290 4.080 4.190 1,488,979 +0.10(+2.44%)
Oct 05, 2020 3.890 4.100 3.880 4.090 1,305,163 +0.21(+5.41%)
Oct 02, 2020 3.960 4.060 3.880 3.880 1,511,300 -0.17(-4.20%)
Oct 01, 2020 4.000 4.100 3.960 4.050 1,084,086 +0.05(+1.25%)
Sep 30, 2020 4.070 4.140 3.950 4.000 1,297,758 -0.07(-1.72%)
Sep 29, 2020 4.050 4.130 3.980 4.070 1,255,317 +0.02(+0.49%)
Sep 28, 2020 4.050 4.140 3.960 4.050 1,228,719 +0.03(+0.75%)
Sep 25, 2020 4.000 4.080 3.900 4.020 2,029,800 +0.08(+2.03%)
Sep 24, 2020 4.240 4.300 3.910 3.940 2,748,261 -0.35(-8.16%)
Sep 23, 2020 4.250 4.510 4.130 4.290 2,393,356 +0.06(+1.42%)
Sep 22, 2020 4.740 4.740 4.140 4.230 3,983,911 -0.45(-9.62%)
Sep 21, 2020 4.960 5.160 4.660 4.680 3,301,326 -0.50(-9.65%)
Sep 18, 2020 5.320 5.450 4.850 5.180 7,520,400 -0.01(-0.19%)
Sep 17, 2020 5.070 5.250 5.030 5.190 4,513,955 +0.08(+1.57%)
Sep 16, 2020 5.010 5.220 4.990 5.110 4,213,284 +0.10(+2.00%)
Sep 15, 2020 5.310 5.320 4.970 5.010 4,535,746 -0.19(-3.65%)
Sep 14, 2020 5.140 5.320 5.060 5.200 4,547,194 +0.21(+4.21%)
Sep 11, 2020 5.170 5.630 4.790 4.990 8,437,900 -0.20(-3.85%)
Sep 10, 2020 4.190 5.380 4.190 5.190 19,901,922 +1.00(+23.87%)
Sep 09, 2020 3.970 4.200 3.970 4.190 1,803,428 +0.24(+6.08%)
Sep 08, 2020 4.020 4.140 3.790 3.950 2,073,878 +0.03(+0.77%)
Sep 04, 2020 4.040 4.070 3.750 3.920 1,835,800 -0.09(-2.24%)
Sep 03, 2020 4.250 4.310 3.960 4.010 2,135,348 -0.23(-5.42%)
Sep 02, 2020 4.240 4.260 4.140 4.240 1,312,864 -0.01(-0.24%)
Sep 01, 2020 4.370 4.410 4.160 4.250 2,373,539 -0.11(-2.52%)
Aug 31, 2020 4.230 4.410 4.180 4.360 2,094,171 +0.08(+1.87%)
Aug 28, 2020 4.070 4.340 4.040 4.280 1,697,600 +0.25(+6.20%)
Aug 27, 2020 4.060 4.110 3.930 4.030 1,239,114 -0.03(-0.74%)
Aug 26, 2020 4.200 4.220 4.030 4.060 1,784,335 -0.15(-3.56%)
Aug 25, 2020 3.950 4.240 3.900 4.210 1,503,634 +0.26(+6.58%)
Aug 24, 2020 4.280 4.280 3.920 3.950 1,959,850 -0.27(-6.40%)
Aug 21, 2020 4.400 4.436 4.110 4.220 1,932,200 -0.21(-4.74%)
Aug 20, 2020 4.440 4.490 4.290 4.430 1,917,885 +0.11(+2.55%)
Aug 19, 2020 4.330 4.470 4.110 4.320 2,547,424 +0.02(+0.47%)
Aug 18, 2020 4.010 4.370 3.970 4.300 7,651,014 +0.31(+7.77%)
Aug 17, 2020 3.700 4.020 3.680 3.990 1,637,653 +0.28(+7.55%)
Aug 14, 2020 3.820 3.820 3.635 3.710 1,380,000 -0.08(-2.11%)
Aug 13, 2020 3.550 3.870 3.510 3.790 1,905,928 +0.23(+6.46%)
Aug 12, 2020 3.580 3.650 3.510 3.560 1,540,135 +0.03(+0.85%)
Aug 11, 2020 3.650 3.660 3.465 3.530 2,454,458 -0.10(-2.75%)
Aug 10, 2020 3.760 3.790 3.630 3.630 1,782,894 -0.12(-3.20%)
Aug 07, 2020 3.340 3.830 3.340 3.750 3,341,100 +0.44(+13.29%)
Aug 06, 2020 3.240 3.410 3.230 3.310 1,850,338 -0.03(-0.90%)
Aug 05, 2020 3.350 3.360 3.220 3.340 2,135,929 +0.02(+0.60%)
Aug 04, 2020 3.220 3.420 3.140 3.320 2,194,243 +0.06(+1.84%)
Aug 03, 2020 3.070 3.290 3.070 3.260 1,840,871 +0.22(+7.24%)
Jul 31, 2020 3.110 3.160 3.000 3.040 1,773,400 -0.10(-3.18%)
Jul 30, 2020 2.950 3.180 2.890 3.140 2,167,761 +0.16(+5.37%)
Jul 29, 2020 3.070 3.110 2.930 2.980 2,961,097 -0.11(-3.56%)
Jul 28, 2020 3.200 3.280 3.040 3.090 3,836,343 -0.10(-3.13%)
Jul 27, 2020 3.220 3.270 3.130 3.190 2,203,621 -0.05(-1.54%)
Jul 24, 2020 3.420 3.430 3.220 3.240 2,452,100 -0.16(-4.71%)
Jul 23, 2020 3.530 3.550 3.370 3.400 2,095,672 -0.13(-3.68%)
Jul 22, 2020 3.600 3.618 3.330 3.530 9,829,616 -0.08(-2.22%)
Jul 21, 2020 3.730 3.770 3.520 3.610 2,495,656 -0.11(-2.96%)
Jul 20, 2020 3.710 3.850 3.610 3.720 2,056,189 +0.12(+3.33%)
Jul 17, 2020 3.520 3.630 3.520 3.600 1,491,900 +0.05(+1.41%)
Jul 16, 2020 3.640 3.640 3.420 3.550 2,310,034 -0.14(-3.79%)
Jul 15, 2020 3.640 3.700 3.560 3.690 1,742,668 +0.08(+2.22%)
Jul 14, 2020 3.540 3.630 3.470 3.610 1,742,850 +0.07(+1.98%)
Jul 13, 2020 3.800 3.820 3.540 3.540 2,207,997 -0.25(-6.60%)
Jul 10, 2020 4.010 4.010 3.760 3.790 1,631,800 -0.13(-3.32%)
Jul 09, 2020 3.930 4.010 3.895 3.920 1,373,333 -0.01(-0.25%)
Jul 08, 2020 4.020 4.040 3.900 3.930 1,545,340 -0.07(-1.75%)
Jul 07, 2020 3.900 4.060 3.900 4.000 1,288,853 +0.04(+1.01%)
Jul 06, 2020 4.040 4.070 3.930 3.960 1,293,904 -0.06(-1.49%)
Jul 02, 2020 4.090 4.110 3.945 4.020 1,250,800 +0.00(+0.00%)
Jul 01, 2020 4.000 4.055 3.885 4.020 1,532,639 +0.09(+2.29%)
Jun 30, 2020 3.930 4.040 3.850 3.930 2,340,854 -0.04(-1.01%)
Jun 29, 2020 3.980 4.230 3.910 3.970 2,626,092 +0.00(+0.00%)
Jun 26, 2020 4.070 4.175 3.940 3.970 6,560,900 -0.20(-4.80%)
Jun 25, 2020 4.150 4.380 4.010 4.170 2,772,390 -0.01(-0.24%)
Jun 24, 2020 4.120 4.260 3.950 4.180 2,609,365 +0.03(+0.72%)
Jun 23, 2020 4.180 4.240 4.070 4.150 2,650,303 -0.08(-1.89%)
Jun 22, 2020 4.000 4.250 3.760 4.230 5,253,745 +0.40(+10.44%)
Jun 19, 2020 3.740 3.930 3.740 3.830 7,437,400 +0.10(+2.68%)
Jun 18, 2020 3.550 3.760 3.550 3.730 1,654,893 +0.14(+3.90%)
Jun 17, 2020 3.530 3.710 3.530 3.590 1,879,991 +0.03(+0.84%)
Jun 16, 2020 3.650 3.700 3.510 3.560 2,352,852 -0.05(-1.39%)
Jun 15, 2020 3.430 3.640 3.370 3.610 2,532,847 +0.12(+3.44%)
Jun 12, 2020 3.640 3.660 3.240 3.490 3,047,900 -0.11(-3.06%)
Jun 11, 2020 3.910 3.940 3.590 3.600 2,492,942 -0.40(-10.00%)
Jun 10, 2020 3.750 4.100 3.740 4.000 2,989,916 +0.23(+6.10%)
Jun 09, 2020 3.750 3.810 3.690 3.770 1,664,459 -0.02(-0.53%)
Jun 08, 2020 3.910 3.980 3.690 3.790 2,468,914 -0.06(-1.56%)
Jun 05, 2020 3.730 3.940 3.630 3.850 2,366,400 +0.12(+3.22%)
Jun 04, 2020 3.700 3.930 3.670 3.730 2,738,588 -0.03(-0.80%)
Jun 03, 2020 4.180 4.180 3.740 3.760 4,931,789 -0.31(-7.62%)
Jun 02, 2020 4.690 4.780 3.930 4.070 10,743,415 -0.18(-4.24%)
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.