Skip to main content

Agenus Inc (NQ: AGEN )

0.5644 +0.0080 (+1.44%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.243 8.528 8.116 8.381 699,932 +0.15(+1.79%)
Jul 30, 2015 8.057 8.322 7.890 8.234 1,049,084 +0.15(+1.82%)
Jul 29, 2015 8.135 8.243 7.949 8.086 995,150 -0.09(-1.08%)
Jul 28, 2015 8.273 8.342 7.959 8.175 1,254,654 -0.06(-0.72%)
Jul 27, 2015 8.342 8.342 7.880 8.234 1,919,277 -0.17(-1.99%)
Jul 24, 2015 8.921 9.058 8.351 8.400 1,679,004 -0.38(-4.36%)
Jul 23, 2015 8.783 9.146 8.391 8.783 1,777,910 -0.28(-3.14%)
Jul 22, 2015 8.871 9.176 8.813 9.068 1,018,727 +0.07(+0.76%)
Jul 21, 2015 9.235 9.313 8.832 8.999 1,064,500 -0.26(-2.86%)
Jul 20, 2015 9.421 9.460 9.166 9.264 1,117,795 +0.06(+0.64%)
Jul 17, 2015 9.185 9.244 8.891 9.205 765,354 +0.04(+0.43%)
Jul 16, 2015 9.048 9.235 8.950 9.166 843,604 +0.22(+2.41%)
Jul 15, 2015 9.127 9.342 8.906 8.950 1,035,055 -0.20(-2.15%)
Jul 14, 2015 9.048 9.303 9.009 9.146 773,145 +0.10(+1.08%)
Jul 13, 2015 9.146 9.195 8.979 9.048 1,212,024 +0.05(+0.55%)
Jul 10, 2015 8.783 9.092 8.724 8.999 1,207,600 +0.30(+3.50%)
Jul 09, 2015 8.636 8.842 8.587 8.695 1,430,304 +0.25(+2.90%)
Jul 08, 2015 9.068 9.166 8.285 8.449 1,650,721 -0.67(-7.32%)
Jul 07, 2015 8.979 9.156 8.646 9.117 1,258,953 +0.12(+1.31%)
Jul 06, 2015 8.391 8.999 8.253 8.999 2,165,940 +0.55(+6.50%)
Jul 02, 2015 8.675 8.449 8.449 8.449 1,055,989 -0.17(-1.94%)
Jul 01, 2015 8.538 8.970 8.263 8.616 1,572,181 +0.15(+1.74%)
Jun 30, 2015 8.057 8.646 8.008 8.469 1,993,955 +0.56(+7.07%)
Jun 29, 2015 7.792 8.165 7.792 7.910 1,221,918 -0.03(-0.37%)
Jun 26, 2015 8.273 8.332 7.733 7.939 3,909,347 -0.33(-4.03%)
Jun 25, 2015 8.381 8.381 8.108 8.273 1,069,161 -0.05(-0.59%)
Jun 24, 2015 8.420 8.459 8.184 8.322 1,382,677 -0.12(-1.40%)
Jun 23, 2015 8.135 8.489 7.831 8.440 3,244,209 +0.27(+3.37%)
Jun 22, 2015 8.489 8.508 7.821 8.165 3,093,376 -0.30(-3.59%)
Jun 19, 2015 8.449 8.665 7.478 8.469 7,629,201 -0.02(-0.23%)
Jun 18, 2015 9.637 9.666 7.861 8.489 4,684,739 -1.11(-11.55%)
Jun 17, 2015 9.519 9.735 9.352 9.598 1,325,967 +0.10(+1.03%)
Jun 16, 2015 9.509 9.970 9.470 9.500 1,647,128 +0.01(+0.10%)
Jun 15, 2015 9.284 9.549 8.979 9.490 1,675,539 +0.19(+2.00%)
Jun 12, 2015 9.215 9.519 9.078 9.303 1,836,707 +0.10(+1.07%)
Jun 11, 2015 9.205 9.333 8.950 9.205 2,127,682 +0.45(+5.16%)
Jun 10, 2015 8.656 8.881 8.582 8.754 850,362 +0.08(+0.90%)
Jun 09, 2015 8.871 8.901 8.410 8.675 1,704,757 -0.15(-1.67%)
Jun 08, 2015 9.038 9.303 8.724 8.822 3,002,607 +0.08(+0.90%)
Jun 05, 2015 8.067 8.930 7.929 8.744 2,381,573 +0.70(+8.66%)
Jun 04, 2015 8.047 8.194 7.880 8.047 1,001,631 -0.07(-0.85%)
Jun 03, 2015 7.998 8.126 7.861 8.116 1,516,135 +0.31(+4.03%)
Jun 02, 2015 7.851 8.027 7.596 7.802 1,214,900 -0.11(-1.36%)
Jun 01, 2015 8.116 8.027 7.674 7.910 1,627,544 -0.12(-1.47%)
May 29, 2015 7.468 8.096 7.409 8.027 2,509,344 +0.55(+7.35%)
May 28, 2015 7.753 7.939 7.390 7.478 2,585,186 -0.20(-2.56%)
May 27, 2015 7.164 7.713 7.036 7.674 2,349,645 +0.56(+7.86%)
May 26, 2015 6.869 7.174 6.843 7.115 1,638,935 +0.24(+3.42%)
May 22, 2015 6.526 6.879 6.879 6.879 1,876,590 +0.37(+5.73%)
May 21, 2015 6.241 6.634 6.192 6.506 3,903,432 +0.03(+0.45%)
May 20, 2015 6.555 6.605 6.389 6.477 967,713 -0.09(-1.35%)
May 19, 2015 6.683 6.752 6.506 6.565 673,976 -0.11(-1.62%)
May 18, 2015 6.712 6.771 6.555 6.673 959,815 -0.10(-1.45%)
May 15, 2015 6.869 6.869 6.497 6.771 1,326,924 -0.13(-1.85%)
May 14, 2015 6.860 6.997 6.644 6.899 940,831 +0.09(+1.30%)
May 13, 2015 6.968 7.105 6.673 6.811 1,500,478 -0.16(-2.25%)
May 12, 2015 6.673 7.027 6.487 6.968 1,276,661 +0.36(+5.50%)
May 11, 2015 6.752 6.775 6.605 6.605 946,426 -0.11(-1.61%)
May 08, 2015 6.605 6.919 6.585 6.712 1,628,175 +0.20(+3.01%)
May 07, 2015 6.506 6.614 6.408 6.516 1,144,189 +0.01(+0.15%)
May 06, 2015 6.183 6.605 6.143 6.506 1,592,016 +0.26(+4.08%)
May 05, 2015 6.624 6.624 6.232 6.251 1,863,390 -0.37(-5.63%)
May 04, 2015 6.693 7.017 6.555 6.624 1,998,544 -0.10(-1.46%)
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.