Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.434 2.542 2.365 2.365 988,817 -0.08(-3.21%)
Jul 30, 2019 2.365 2.463 2.336 2.444 575,578 +0.06(+2.47%)
Jul 29, 2019 2.365 2.394 2.296 2.385 596,799 +0.03(+1.25%)
Jul 26, 2019 2.257 2.365 2.257 2.355 759,358 +0.10(+4.35%)
Jul 25, 2019 2.355 2.355 2.237 2.257 850,379 -0.10(-4.17%)
Jul 24, 2019 2.355 2.366 2.287 2.355 557,990 +0.01(+0.42%)
Jul 23, 2019 2.434 2.434 2.326 2.345 728,822 -0.05(-2.05%)
Jul 22, 2019 2.414 2.453 2.365 2.394 540,364 -0.02(-0.81%)
Jul 19, 2019 2.483 2.547 2.404 2.414 845,056 -0.07(-2.77%)
Jul 18, 2019 2.483 2.502 2.404 2.483 931,978 +0.00(+0.00%)
Jul 17, 2019 2.522 2.532 2.414 2.483 992,485 -0.03(-1.17%)
Jul 16, 2019 2.483 2.542 2.453 2.512 1,915,292 +0.02(+0.79%)
Jul 15, 2019 2.640 2.659 2.483 2.493 1,160,058 -0.15(-5.58%)
Jul 12, 2019 2.689 2.689 2.610 2.640 644,313 -0.04(-1.47%)
Jul 11, 2019 2.679 2.709 2.620 2.679 686,478 +0.00(+0.00%)
Jul 10, 2019 2.699 2.758 2.640 2.679 874,724 +0.00(+0.00%)
Jul 09, 2019 2.620 2.689 2.561 2.679 1,125,095 +0.13(+5.00%)
Jul 08, 2019 2.650 2.689 2.552 2.552 1,070,788 -0.09(-3.35%)
Jul 05, 2019 2.689 2.689 2.591 2.640 1,030,616 -0.08(-2.89%)
Jul 03, 2019 2.738 2.767 2.679 2.718 426,859 -0.04(-1.42%)
Jul 02, 2019 2.856 2.885 2.689 2.758 997,013 -0.13(-4.42%)
Jul 01, 2019 2.944 2.974 2.846 2.885 777,666 -0.06(-2.00%)
Jun 28, 2019 2.915 2.998 2.870 2.944 2,533,437 +0.05(+1.69%)
Jun 27, 2019 2.885 2.944 2.826 2.895 762,492 +0.01(+0.34%)
Jun 26, 2019 2.983 3.023 2.866 2.885 2,649,784 -0.10(-3.29%)
Jun 25, 2019 2.974 3.042 2.944 2.983 4,674,894 +0.00(+0.00%)
Jun 24, 2019 2.954 3.003 2.934 2.983 1,463,069 +0.04(+1.33%)
Jun 21, 2019 2.895 2.944 2.885 2.944 1,311,554 +0.02(+0.67%)
Jun 20, 2019 2.895 2.949 2.880 2.924 870,358 +0.03(+1.02%)
Jun 19, 2019 2.866 2.905 2.846 2.895 715,672 +0.03(+1.03%)
Jun 18, 2019 2.846 2.905 2.826 2.866 760,124 +0.04(+1.39%)
Jun 17, 2019 2.620 2.866 2.620 2.826 1,240,504 +0.22(+8.27%)
Jun 14, 2019 2.679 2.699 2.610 2.610 471,287 -0.07(-2.56%)
Jun 13, 2019 2.620 2.699 2.591 2.679 481,225 +0.06(+2.25%)
Jun 12, 2019 2.640 2.679 2.574 2.620 443,253 +0.01(+0.38%)
Jun 11, 2019 2.718 2.738 2.552 2.610 573,703 -0.11(-3.97%)
Jun 10, 2019 2.669 2.738 2.650 2.718 492,467 +0.07(+2.59%)
Jun 07, 2019 2.630 2.659 2.561 2.650 468,230 +0.04(+1.50%)
Jun 06, 2019 2.640 2.650 2.552 2.610 484,039 -0.04(-1.48%)
Jun 05, 2019 2.748 2.748 2.630 2.650 663,894 -0.07(-2.53%)
Jun 04, 2019 2.601 2.718 2.561 2.718 695,907 +0.15(+5.73%)
Jun 03, 2019 2.483 2.581 2.483 2.571 751,513 +0.07(+2.75%)
May 31, 2019 2.522 2.591 2.473 2.502 881,231 -0.08(-3.04%)
May 30, 2019 2.728 2.758 2.542 2.581 949,758 -0.15(-5.40%)
May 29, 2019 2.748 2.777 2.655 2.728 900,062 -0.06(-2.11%)
May 28, 2019 2.807 2.846 2.748 2.787 722,990 -0.02(-0.70%)
May 24, 2019 2.915 2.920 2.797 2.807 822,333 -0.10(-3.38%)
May 23, 2019 2.826 2.924 2.787 2.905 1,173,300 +0.06(+2.07%)
May 22, 2019 2.915 2.964 2.817 2.846 3,080,285 -0.08(-2.68%)
May 21, 2019 2.866 2.924 2.816 2.924 683,800 +0.08(+2.76%)
May 20, 2019 2.866 2.924 2.787 2.846 904,194 -0.05(-1.69%)
May 17, 2019 2.866 2.934 2.826 2.895 993,830 +0.00(+0.00%)
May 16, 2019 2.934 2.934 2.866 2.895 929,786 -0.02(-0.67%)
May 15, 2019 2.885 2.915 2.809 2.915 782,462 +0.04(+1.37%)
May 14, 2019 2.944 2.944 2.836 2.875 956,372 -0.04(-1.35%)
May 13, 2019 2.758 2.944 2.699 2.915 1,518,481 +0.11(+3.85%)
May 10, 2019 2.866 2.944 2.748 2.807 2,754,051 -0.02(-0.69%)
May 09, 2019 2.718 2.875 2.620 2.826 2,521,701 +0.22(+8.27%)
May 08, 2019 2.601 2.650 2.542 2.610 491,463 +0.02(+0.76%)
May 07, 2019 2.601 2.659 2.552 2.591 327,256 -0.06(-2.22%)
May 06, 2019 2.620 2.659 2.581 2.650 526,947 -0.01(-0.37%)
May 03, 2019 2.571 2.664 2.571 2.659 727,260 +0.10(+3.83%)
May 02, 2019 2.473 2.571 2.453 2.561 797,106 +0.08(+3.16%)
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.