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

Agenus Inc (NQ: AGEN )

5.840 -0.150 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 137.78 141.31 137.59 140.92 71,793 +6.08(+4.51%)
Sep 29, 2016 138.37 140.92 134.45 134.84 52,866 -4.71(-3.38%)
Sep 28, 2016 140.73 143.47 137.29 139.55 63,813 -1.77(-1.25%)
Sep 27, 2016 138.76 141.51 137.39 141.31 60,586 +3.34(+2.42%)
Sep 26, 2016 136.21 138.86 134.25 137.98 53,475 +2.55(+1.88%)
Sep 23, 2016 137.59 143.28 134.05 135.43 86,319 -1.96(-1.43%)
Sep 22, 2016 138.96 141.31 136.60 137.39 62,419 -1.96(-1.41%)
Sep 21, 2016 138.18 142.30 134.45 139.35 82,573 +2.75(+2.01%)
Sep 20, 2016 136.80 142.10 134.45 136.60 95,204 +3.73(+2.81%)
Sep 19, 2016 133.27 137.39 132.29 132.88 78,081 +0.00(+0.00%)
Sep 16, 2016 127.97 135.23 127.77 132.88 139,800 +3.34(+2.58%)
Sep 15, 2016 129.74 131.50 126.20 129.54 48,200 +1.57(+1.23%)
Sep 14, 2016 122.67 132.29 122.67 127.97 89,806 +5.89(+4.82%)
Sep 13, 2016 123.06 125.42 119.92 122.08 42,593 -4.12(-3.27%)
Sep 12, 2016 119.53 126.40 116.39 126.20 67,864 +6.08(+5.07%)
Sep 09, 2016 127.77 128.36 119.92 120.12 63,406 -7.46(-5.85%)
Sep 08, 2016 123.45 127.97 121.31 127.58 47,338 +4.51(+3.67%)
Sep 07, 2016 125.61 126.79 121.98 123.06 51,401 -0.98(-0.79%)
Sep 06, 2016 120.71 124.83 120.12 124.04 49,926 +3.53(+2.93%)
Sep 02, 2016 121.69 120.51 120.51 120.51 28,802 -0.98(-0.81%)
Sep 01, 2016 121.69 123.06 118.55 121.49 47,138 +0.00(+0.00%)
Aug 31, 2016 126.20 126.40 120.02 121.49 48,459 -4.51(-3.58%)
Aug 30, 2016 126.40 129.93 125.03 126.01 53,209 -0.98(-0.77%)
Aug 29, 2016 123.45 130.32 123.45 126.99 89,816 +4.91(+4.02%)
Aug 26, 2016 118.35 122.47 118.16 122.08 68,084 +3.53(+2.98%)
Aug 25, 2016 116.58 120.31 114.82 118.55 49,351 +3.73(+3.25%)
Aug 24, 2016 119.33 123.45 114.43 114.82 71,575 -3.93(-3.31%)
Aug 23, 2016 120.12 120.90 118.35 118.74 43,525 -0.59(-0.49%)
Aug 22, 2016 118.74 121.49 117.96 119.33 42,273 +1.37(+1.16%)
Aug 19, 2016 116.98 119.53 116.78 117.96 33,253 +0.78(+0.67%)
Aug 18, 2016 118.74 119.72 117.08 117.17 38,369 -1.37(-1.16%)
Aug 17, 2016 118.16 118.94 114.62 118.55 47,241 +1.77(+1.51%)
Aug 16, 2016 118.35 120.31 116.58 116.78 56,368 -3.73(-3.09%)
Aug 15, 2016 122.67 124.83 120.12 120.51 58,594 -1.57(-1.29%)
Aug 12, 2016 115.02 122.47 115.02 122.08 76,328 +5.50(+4.71%)
Aug 11, 2016 115.60 118.35 112.46 116.58 70,551 +0.98(+0.85%)
Aug 10, 2016 119.92 120.31 114.43 115.60 57,128 -4.32(-3.60%)
Aug 09, 2016 120.90 121.69 118.96 119.92 44,637 -0.59(-0.49%)
Aug 08, 2016 122.08 125.03 119.92 120.51 63,705 -0.39(-0.33%)
Aug 05, 2016 111.29 122.67 111.09 120.90 93,336 +10.01(+9.03%)
Aug 04, 2016 113.44 114.43 110.70 110.89 39,358 -1.96(-1.74%)
Aug 03, 2016 107.95 114.82 107.56 112.86 57,717 +3.93(+3.60%)
Aug 02, 2016 111.29 111.53 105.99 108.93 53,643 -1.96(-1.77%)
Aug 01, 2016 109.13 115.80 108.54 110.89 77,288 +1.96(+1.80%)
Jul 29, 2016 106.38 111.87 105.20 108.93 117,842 +3.34(+3.16%)
Jul 28, 2016 96.76 106.38 96.57 105.59 86,743 +8.83(+9.13%)
Jul 27, 2016 95.58 98.14 94.90 96.76 49,322 +1.77(+1.86%)
Jul 26, 2016 92.64 95.98 91.66 95.00 39,818 +1.96(+2.11%)
Jul 25, 2016 93.82 95.19 92.25 93.03 28,420 -0.79(-0.84%)
Jul 22, 2016 91.46 94.80 90.48 93.82 38,961 +2.55(+2.80%)
Jul 21, 2016 92.64 94.80 91.07 91.27 40,953 -0.98(-1.06%)
Jul 20, 2016 88.52 92.84 88.32 92.25 37,744 +3.34(+3.75%)
Jul 19, 2016 90.28 94.01 87.14 88.91 51,344 -5.30(-5.62%)
Jul 18, 2016 93.82 95.58 92.52 94.21 27,187 +0.79(+0.84%)
Jul 15, 2016 92.05 94.21 90.28 93.42 47,796 +1.18(+1.28%)
Jul 14, 2016 94.80 95.58 92.05 92.25 33,753 -1.77(-1.88%)
Jul 13, 2016 96.76 96.98 92.84 94.01 44,264 -0.98(-1.03%)
Jul 12, 2016 93.42 96.57 91.27 95.00 57,325 +2.55(+2.76%)
Jul 11, 2016 94.60 97.94 92.25 92.44 73,613 -1.57(-1.67%)
Jul 08, 2016 91.85 95.58 92.05 94.01 83,088 +1.96(+2.13%)
Jul 07, 2016 87.54 92.64 87.54 92.05 98,605 +7.65(+9.07%)
Jul 05, 2016 82.04 84.99 82.04 84.40 41,470 +1.77(+2.14%)
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.