Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

4.970 -0.430 (-7.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.778 3.886 3.376 3.454 1,481,860 -0.31(-8.33%)
Apr 28, 2016 3.935 4.112 3.739 3.768 1,719,794 -0.35(-8.57%)
Apr 27, 2016 4.043 4.230 3.955 4.122 855,132 +0.05(+1.20%)
Apr 26, 2016 4.220 4.289 3.945 4.073 1,059,291 -0.16(-3.71%)
Apr 25, 2016 4.161 4.338 4.112 4.230 670,699 +0.03(+0.70%)
Apr 22, 2016 4.014 4.259 3.945 4.200 889,039 +0.18(+4.39%)
Apr 21, 2016 3.925 4.033 3.876 4.024 794,757 +0.08(+1.99%)
Apr 20, 2016 4.190 4.220 3.876 3.945 1,108,224 -0.22(-5.19%)
Apr 19, 2016 4.446 4.455 4.117 4.161 910,132 -0.24(-5.36%)
Apr 18, 2016 4.210 4.436 4.151 4.396 1,085,764 +0.19(+4.43%)
Apr 15, 2016 4.259 4.288 4.190 4.210 773,066 -0.05(-1.15%)
Apr 14, 2016 4.308 4.347 4.215 4.259 893,706 -0.06(-1.36%)
Apr 13, 2016 4.318 4.387 4.151 4.318 1,345,679 +0.06(+1.38%)
Apr 12, 2016 4.181 4.316 4.141 4.259 723,322 +0.06(+1.40%)
Apr 11, 2016 4.485 4.563 4.190 4.200 914,710 -0.26(-5.73%)
Apr 08, 2016 4.514 4.622 4.338 4.455 1,028,562 +0.00(+0.00%)
Apr 07, 2016 4.573 4.730 4.416 4.455 1,257,553 -0.14(-2.99%)
Apr 06, 2016 4.230 4.622 4.200 4.593 1,508,413 +0.39(+9.35%)
Apr 05, 2016 4.151 4.318 4.125 4.200 1,015,486 +0.00(+0.00%)
Apr 04, 2016 4.200 4.338 4.166 4.200 1,205,573 +0.05(+1.18%)
Apr 01, 2016 4.082 4.239 4.024 4.151 1,205,886 +0.07(+1.68%)
Mar 31, 2016 4.014 4.210 4.014 4.082 1,406,033 +0.07(+1.71%)
Mar 30, 2016 4.112 4.308 4.014 4.014 1,396,617 -0.02(-0.49%)
Mar 29, 2016 3.759 4.043 3.700 4.033 1,018,920 +0.26(+6.75%)
Mar 28, 2016 3.886 3.916 3.710 3.778 509,998 -0.06(-1.53%)
Mar 24, 2016 3.739 3.837 3.837 3.837 657,764 +0.08(+2.09%)
Mar 23, 2016 4.082 4.259 3.749 3.759 1,360,967 -0.31(-7.71%)
Mar 22, 2016 3.965 4.220 3.945 4.073 1,113,489 +0.06(+1.47%)
Mar 21, 2016 3.700 4.033 3.700 4.014 1,350,815 +0.29(+7.92%)
Mar 18, 2016 3.729 3.837 3.553 3.719 3,563,647 +0.05(+1.34%)
Mar 17, 2016 3.572 3.778 3.440 3.670 1,327,585 +0.09(+2.47%)
Mar 16, 2016 3.602 3.759 3.464 3.582 1,263,310 -0.03(-0.82%)
Mar 15, 2016 3.945 3.965 3.611 3.611 1,660,421 -0.34(-8.69%)
Mar 14, 2016 4.043 4.171 3.935 3.955 1,566,499 +0.03(+0.75%)
Mar 11, 2016 3.700 4.053 3.577 3.925 2,806,306 +0.29(+8.11%)
Mar 10, 2016 3.749 3.925 3.562 3.631 1,385,423 -0.15(-3.90%)
Mar 09, 2016 3.984 4.171 3.710 3.778 1,781,910 -0.22(-5.41%)
Mar 08, 2016 4.033 4.092 3.680 3.994 2,822,322 -0.04(-0.97%)
Mar 07, 2016 3.876 4.053 3.710 4.033 2,616,439 +0.26(+7.03%)
Mar 04, 2016 3.366 3.719 3.366 3.768 2,201,594 +0.43(+12.94%)
Mar 03, 2016 3.150 3.435 2.924 3.337 1,931,183 +0.19(+5.92%)
Mar 02, 2016 2.866 3.150 2.866 3.150 1,442,905 +0.29(+10.31%)
Mar 01, 2016 2.758 2.856 2.679 2.856 836,814 +0.14(+5.05%)
Feb 29, 2016 2.787 2.846 2.679 2.718 755,408 -0.09(-3.15%)
Feb 26, 2016 2.709 2.816 2.699 2.807 966,665 +0.11(+4.00%)
Feb 25, 2016 2.807 2.846 2.650 2.699 1,325,507 -0.09(-3.17%)
Feb 24, 2016 2.748 2.836 2.601 2.787 1,534,061 +0.02(+0.71%)
Feb 23, 2016 2.934 3.003 2.758 2.767 904,085 -0.18(-6.00%)
Feb 22, 2016 2.993 3.052 2.915 2.944 685,141 +0.00(+0.00%)
Feb 19, 2016 2.846 2.983 2.797 2.944 736,499 +0.09(+3.09%)
Feb 18, 2016 3.140 3.150 2.846 2.856 907,818 -0.24(-7.62%)
Feb 17, 2016 2.964 3.111 2.964 3.091 793,778 +0.14(+4.65%)
Feb 16, 2016 2.846 2.964 2.826 2.954 845,071 +0.18(+6.36%)
Feb 12, 2016 2.679 2.777 2.777 2.777 1,036,526 +0.11(+4.04%)
Feb 11, 2016 2.659 2.738 2.561 2.669 1,182,901 -0.07(-2.51%)
Feb 10, 2016 2.807 2.905 2.718 2.738 862,132 -0.06(-2.11%)
Feb 09, 2016 2.787 2.944 2.709 2.797 897,009 +0.00(+0.00%)
Feb 08, 2016 2.895 2.929 2.728 2.797 1,415,892 -0.15(-5.00%)
Feb 05, 2016 2.964 3.045 2.905 2.944 1,244,366 -0.05(-1.64%)
Feb 04, 2016 2.885 3.111 2.885 2.993 1,427,627 +0.09(+3.04%)
Feb 03, 2016 3.042 3.091 2.846 2.905 1,696,886 -0.13(-4.21%)
Feb 02, 2016 3.111 3.111 2.983 3.032 903,989 -0.12(-3.74%)
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.