Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.074 5.142 4.907 5.015 890,760 -0.02(-0.39%)
Nov 27, 2015 5.074 5.245 4.956 5.034 892,724 +0.00(+0.00%)
Nov 25, 2015 4.720 5.034 5.034 5.034 1,699,895 +0.32(+6.88%)
Nov 24, 2015 4.338 4.720 4.318 4.710 1,328,303 +0.36(+8.35%)
Nov 23, 2015 4.338 4.406 4.269 4.347 1,541,748 -0.08(-1.77%)
Nov 20, 2015 4.603 4.691 4.367 4.426 1,566,958 -0.15(-3.22%)
Nov 19, 2015 4.563 4.664 4.387 4.573 1,591,767 -0.08(-1.79%)
Nov 18, 2015 4.200 4.661 4.141 4.657 1,673,493 +0.46(+10.86%)
Nov 17, 2015 4.347 4.367 4.156 4.200 1,390,749 -0.12(-2.73%)
Nov 16, 2015 4.553 4.593 4.259 4.318 1,554,240 -0.23(-4.97%)
Nov 13, 2015 4.406 4.612 4.387 4.544 984,821 +0.11(+2.43%)
Nov 12, 2015 4.475 4.593 4.426 4.436 874,647 -0.09(-1.95%)
Nov 11, 2015 4.563 4.671 4.524 4.524 1,103,366 -0.04(-0.86%)
Nov 10, 2015 4.563 4.661 4.446 4.563 966,744 -0.03(-0.64%)
Nov 09, 2015 4.553 4.627 4.475 4.593 1,337,262 +0.02(+0.43%)
Nov 06, 2015 4.524 4.622 4.328 4.573 1,323,780 +0.07(+1.52%)
Nov 05, 2015 4.652 4.652 4.470 4.504 1,168,321 -0.13(-2.75%)
Nov 04, 2015 4.661 4.730 4.534 4.632 1,015,979 -0.05(-1.05%)
Nov 03, 2015 4.661 4.799 4.565 4.681 928,352 +0.01(+0.21%)
Nov 02, 2015 4.475 4.701 4.465 4.671 1,168,771 +0.20(+4.39%)
Oct 30, 2015 4.524 4.524 4.367 4.475 934,132 -0.07(-1.51%)
Oct 29, 2015 4.661 4.716 4.529 4.544 1,090,711 -0.09(-1.91%)
Oct 28, 2015 4.671 4.740 4.446 4.632 1,946,824 -0.03(-0.63%)
Oct 27, 2015 5.201 5.201 4.563 4.661 1,808,834 -0.24(-4.81%)
Oct 26, 2015 4.887 5.054 4.720 4.897 860,622 -0.04(-0.80%)
Oct 23, 2015 5.054 5.260 4.838 4.936 1,571,033 +0.00(+0.00%)
Oct 22, 2015 4.661 4.946 4.495 4.936 1,852,808 +0.30(+6.57%)
Oct 21, 2015 4.583 4.681 4.347 4.632 1,233,624 +0.11(+2.39%)
Oct 20, 2015 4.828 4.877 4.524 4.524 1,392,853 -0.34(-7.06%)
Oct 19, 2015 4.926 5.005 4.632 4.868 1,316,929 -0.06(-1.20%)
Oct 16, 2015 4.966 5.132 4.858 4.926 1,114,450 -0.03(-0.59%)
Oct 15, 2015 4.573 4.975 4.524 4.956 1,544,608 +0.40(+8.84%)
Oct 14, 2015 4.406 4.691 4.406 4.553 1,053,047 +0.09(+1.98%)
Oct 13, 2015 4.612 4.809 4.465 4.465 693,784 -0.19(-4.01%)
Oct 12, 2015 4.730 4.779 4.553 4.652 608,699 -0.07(-1.46%)
Oct 09, 2015 4.622 4.858 4.612 4.720 704,048 +0.03(+0.63%)
Oct 08, 2015 4.730 4.797 4.475 4.691 997,902 -0.06(-1.24%)
Oct 07, 2015 4.828 4.926 4.563 4.750 1,343,395 +0.03(+0.62%)
Oct 06, 2015 4.809 4.858 4.347 4.720 1,547,775 -0.04(-0.82%)
Oct 05, 2015 4.828 4.985 4.671 4.760 1,339,831 +0.03(+0.62%)
Oct 02, 2015 4.367 4.740 4.318 4.730 1,443,568 +0.27(+6.17%)
Oct 01, 2015 4.504 4.553 4.269 4.455 1,242,967 -0.06(-1.30%)
Sep 30, 2015 4.563 4.681 4.264 4.514 2,117,143 +0.17(+3.84%)
Sep 29, 2015 4.485 4.612 4.249 4.347 1,702,926 -0.15(-3.28%)
Sep 28, 2015 4.897 4.926 4.357 4.495 2,802,740 -0.45(-9.13%)
Sep 25, 2015 5.810 5.810 4.868 4.946 2,994,108 -0.75(-13.10%)
Sep 24, 2015 5.849 5.898 5.564 5.692 1,090,560 -0.19(-3.17%)
Sep 23, 2015 5.869 6.035 5.662 5.878 1,046,096 -0.01(-0.17%)
Sep 22, 2015 5.908 6.065 5.800 5.888 1,424,632 -0.18(-2.91%)
Sep 21, 2015 6.487 6.487 5.947 6.065 1,344,603 -0.35(-5.50%)
Sep 18, 2015 6.781 6.948 6.349 6.418 3,270,542 -0.49(-7.10%)
Sep 17, 2015 6.369 6.928 6.369 6.909 1,338,043 +0.53(+8.31%)
Sep 16, 2015 6.477 6.575 6.241 6.379 1,351,212 -0.11(-1.66%)
Sep 15, 2015 6.457 6.526 6.340 6.487 791,982 +0.02(+0.30%)
Sep 14, 2015 6.418 6.487 6.300 6.467 1,512,930 +0.05(+0.76%)
Sep 11, 2015 6.575 6.673 6.183 6.418 1,497,193 -0.21(-3.11%)
Sep 10, 2015 6.477 6.811 6.477 6.624 1,056,697 +0.14(+2.12%)
Sep 09, 2015 7.193 7.193 6.457 6.487 1,134,220 -0.52(-7.42%)
Sep 08, 2015 6.889 7.046 6.742 7.007 727,474 +0.26(+3.78%)
Sep 04, 2015 6.624 6.752 6.752 6.752 575,123 +0.06(+0.88%)
Sep 03, 2015 7.174 7.184 6.526 6.693 1,147,955 -0.34(-4.88%)
Sep 02, 2015 6.869 7.036 6.728 7.036 696,467 +0.27(+4.06%)
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.