Skip to main content

Agenus Inc (NQ: AGEN )

0.5564 -0.0036 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.082 4.298 4.073 4.249 132,068 +0.20(+4.84%)
Nov 29, 2012 3.876 4.230 3.876 4.053 154,802 +0.23(+5.90%)
Nov 28, 2012 3.729 3.916 3.690 3.827 75,699 +0.09(+2.36%)
Nov 27, 2012 3.592 3.798 3.445 3.739 121,399 +0.16(+4.38%)
Nov 26, 2012 3.621 3.641 3.307 3.582 100,447 -0.04(-1.08%)
Nov 23, 2012 3.572 3.641 3.553 3.621 26,070 +0.07(+1.93%)
Nov 21, 2012 3.553 3.572 3.445 3.553 25,825 -0.02(-0.55%)
Nov 20, 2012 3.503 3.660 3.445 3.572 75,911 +0.05(+1.39%)
Nov 19, 2012 3.484 3.602 3.464 3.523 100,284 +0.07(+1.99%)
Nov 16, 2012 3.366 3.503 3.327 3.454 84,821 +0.07(+2.03%)
Nov 15, 2012 3.523 3.572 3.337 3.386 195,398 -0.14(-3.90%)
Nov 14, 2012 3.641 3.700 3.474 3.523 111,954 -0.10(-2.71%)
Nov 13, 2012 3.857 3.916 3.611 3.621 183,542 -0.27(-7.05%)
Nov 12, 2012 4.092 4.230 3.886 3.896 91,708 -0.21(-5.02%)
Nov 09, 2012 4.318 4.436 4.063 4.102 141,070 -0.07(-1.65%)
Nov 08, 2012 4.318 4.318 3.994 4.171 199,216 -0.15(-3.41%)
Nov 07, 2012 4.396 4.416 4.298 4.318 75,056 -0.18(-3.93%)
Nov 06, 2012 4.513 4.534 4.436 4.495 38,368 +0.03(+0.66%)
Nov 05, 2012 4.396 4.475 4.347 4.465 60,986 +0.08(+1.79%)
Nov 02, 2012 4.426 4.504 4.338 4.387 91,427 -0.01(-0.22%)
Nov 01, 2012 4.406 4.514 4.318 4.396 92,948 +0.01(+0.22%)
Oct 31, 2012 4.318 4.436 4.269 4.387 53,856 +0.05(+1.13%)
Oct 26, 2012 4.583 4.338 4.338 4.338 85,086 -0.23(-4.95%)
Oct 25, 2012 4.377 4.563 4.377 4.563 149,323 +0.22(+4.97%)
Oct 24, 2012 4.367 4.387 4.289 4.347 44,610 +0.01(+0.23%)
Oct 23, 2012 4.328 4.357 4.269 4.338 72,189 +0.00(+0.00%)
Oct 19, 2012 4.544 4.544 4.298 4.338 135,595 -0.21(-4.54%)
Oct 18, 2012 4.622 4.622 4.544 4.544 32,922 -0.08(-1.70%)
Oct 17, 2012 4.583 4.622 4.544 4.622 25,242 +0.07(+1.51%)
Oct 16, 2012 4.553 4.583 4.519 4.553 63,840 +0.01(+0.22%)
Oct 15, 2012 4.504 4.563 4.416 4.544 71,401 +0.05(+1.09%)
Oct 12, 2012 4.661 4.691 4.455 4.495 50,915 -0.18(-3.78%)
Oct 11, 2012 4.573 4.671 4.573 4.671 26,434 +0.14(+3.03%)
Oct 10, 2012 4.652 4.671 4.515 4.534 75,407 -0.10(-2.12%)
Oct 09, 2012 4.681 4.710 4.612 4.632 48,925 -0.07(-1.46%)
Oct 08, 2012 4.681 4.858 4.661 4.701 210,692 +0.09(+1.92%)
Oct 05, 2012 4.553 4.759 4.495 4.612 96,684 +0.06(+1.29%)
Oct 04, 2012 4.612 4.661 4.495 4.553 61,578 -0.02(-0.43%)
Oct 03, 2012 4.553 4.632 4.514 4.573 50,347 +0.04(+0.87%)
Oct 02, 2012 4.514 4.691 4.504 4.534 62,517 +0.05(+1.09%)
Oct 01, 2012 4.553 4.603 4.446 4.485 45,982 -0.04(-0.87%)
Sep 28, 2012 4.485 4.553 4.436 4.524 69,229 +0.01(+0.22%)
Sep 27, 2012 4.524 4.593 4.416 4.514 94,098 +0.04(+0.88%)
Sep 26, 2012 4.720 4.730 4.465 4.475 85,077 -0.22(-4.60%)
Sep 25, 2012 4.671 4.769 4.652 4.691 115,536 +0.03(+0.63%)
Sep 24, 2012 4.563 4.681 4.514 4.661 96,866 +0.07(+1.50%)
Sep 21, 2012 4.426 4.642 4.396 4.593 334,393 +0.19(+4.23%)
Sep 20, 2012 4.396 4.436 4.396 4.406 98,412 -0.02(-0.44%)
Sep 19, 2012 4.387 4.436 4.387 4.426 172,556 +0.02(+0.45%)
Sep 18, 2012 4.416 4.514 4.318 4.406 1,066,964 -0.01(-0.22%)
Sep 17, 2012 4.485 4.495 4.396 4.416 105,229 -0.05(-1.10%)
Sep 14, 2012 4.789 4.809 4.328 4.465 254,219 -0.32(-6.76%)
Sep 13, 2012 4.877 4.946 4.632 4.789 107,200 -0.10(-2.01%)
Sep 12, 2012 4.975 4.985 4.868 4.887 46,261 -0.06(-1.19%)
Sep 11, 2012 4.907 5.015 4.907 4.946 25,871 +0.03(+0.60%)
Sep 10, 2012 4.897 4.966 4.868 4.917 62,100 +0.01(+0.20%)
Sep 07, 2012 4.887 4.936 4.854 4.907 82,012 +0.04(+0.81%)
Sep 06, 2012 4.720 4.926 4.710 4.868 134,141 +0.17(+3.55%)
Sep 05, 2012 4.593 4.730 4.485 4.701 78,970 +0.10(+2.13%)
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.