Skip to main content

Agenus Inc (NQ: AGEN )

0.5626 +0.0062 (+1.11%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.797 2.826 2.699 2.826 586,026 +0.04(+1.41%)
Aug 29, 2019 2.777 2.846 2.772 2.787 536,312 +0.04(+1.43%)
Aug 28, 2019 2.699 2.807 2.699 2.748 523,854 +0.03(+1.08%)
Aug 27, 2019 2.787 2.807 2.679 2.718 698,087 -0.05(-1.77%)
Aug 26, 2019 2.777 2.802 2.709 2.767 635,144 +0.03(+1.08%)
Aug 23, 2019 2.866 2.915 2.738 2.738 837,719 -0.17(-5.74%)
Aug 22, 2019 2.915 2.944 2.816 2.905 1,576,358 +0.01(+0.34%)
Aug 21, 2019 2.836 2.924 2.795 2.895 673,177 +0.09(+3.15%)
Aug 20, 2019 2.787 2.831 2.718 2.807 866,583 +0.02(+0.70%)
Aug 19, 2019 2.807 2.836 2.777 2.787 725,276 +0.01(+0.35%)
Aug 16, 2019 2.738 2.787 2.679 2.777 625,054 +0.06(+2.17%)
Aug 15, 2019 2.650 2.728 2.581 2.718 708,303 +0.05(+1.84%)
Aug 14, 2019 2.601 2.728 2.596 2.669 1,157,003 -0.01(-0.37%)
Aug 13, 2019 2.620 2.699 2.581 2.679 2,130,709 +0.03(+1.11%)
Aug 12, 2019 2.532 2.679 2.512 2.650 986,612 +0.12(+4.65%)
Aug 09, 2019 2.522 2.552 2.365 2.532 1,032,450 -0.02(-0.77%)
Aug 08, 2019 2.208 2.610 2.198 2.552 2,133,389 +0.40(+18.72%)
Aug 07, 2019 2.257 2.277 2.139 2.149 1,129,499 -0.15(-6.41%)
Aug 06, 2019 2.179 2.306 2.139 2.296 713,367 +0.17(+7.83%)
Aug 05, 2019 2.237 2.277 2.090 2.130 1,168,290 -0.19(-8.05%)
Aug 02, 2019 2.404 2.424 2.277 2.316 715,236 -0.10(-4.06%)
Aug 01, 2019 2.385 2.493 2.385 2.414 739,907 +0.05(+2.07%)
Jul 31, 2019 2.434 2.542 2.365 2.365 988,817 -0.08(-3.21%)
Jul 30, 2019 2.365 2.463 2.336 2.444 575,578 +0.06(+2.47%)
Jul 29, 2019 2.365 2.394 2.296 2.385 596,799 +0.03(+1.25%)
Jul 26, 2019 2.257 2.365 2.257 2.355 759,358 +0.10(+4.35%)
Jul 25, 2019 2.355 2.355 2.237 2.257 850,379 -0.10(-4.17%)
Jul 24, 2019 2.355 2.366 2.287 2.355 557,990 +0.01(+0.42%)
Jul 23, 2019 2.434 2.434 2.326 2.345 728,822 -0.05(-2.05%)
Jul 22, 2019 2.414 2.453 2.365 2.394 540,364 -0.02(-0.81%)
Jul 19, 2019 2.483 2.547 2.404 2.414 845,056 -0.07(-2.77%)
Jul 18, 2019 2.483 2.502 2.404 2.483 931,978 +0.00(+0.00%)
Jul 17, 2019 2.522 2.532 2.414 2.483 992,485 -0.03(-1.17%)
Jul 16, 2019 2.483 2.542 2.453 2.512 1,915,292 +0.02(+0.79%)
Jul 15, 2019 2.640 2.659 2.483 2.493 1,160,058 -0.15(-5.58%)
Jul 12, 2019 2.689 2.689 2.610 2.640 644,313 -0.04(-1.47%)
Jul 11, 2019 2.679 2.709 2.620 2.679 686,478 +0.00(+0.00%)
Jul 10, 2019 2.699 2.758 2.640 2.679 874,724 +0.00(+0.00%)
Jul 09, 2019 2.620 2.689 2.561 2.679 1,125,095 +0.13(+5.00%)
Jul 08, 2019 2.650 2.689 2.552 2.552 1,070,788 -0.09(-3.35%)
Jul 05, 2019 2.689 2.689 2.591 2.640 1,030,616 -0.08(-2.89%)
Jul 03, 2019 2.738 2.767 2.679 2.718 426,859 -0.04(-1.42%)
Jul 02, 2019 2.856 2.885 2.689 2.758 997,013 -0.13(-4.42%)
Jul 01, 2019 2.944 2.974 2.846 2.885 777,666 -0.06(-2.00%)
Jun 28, 2019 2.915 2.998 2.870 2.944 2,533,437 +0.05(+1.69%)
Jun 27, 2019 2.885 2.944 2.826 2.895 762,492 +0.01(+0.34%)
Jun 26, 2019 2.983 3.023 2.866 2.885 2,649,784 -0.10(-3.29%)
Jun 25, 2019 2.974 3.042 2.944 2.983 4,674,894 +0.00(+0.00%)
Jun 24, 2019 2.954 3.003 2.934 2.983 1,463,069 +0.04(+1.33%)
Jun 21, 2019 2.895 2.944 2.885 2.944 1,311,554 +0.02(+0.67%)
Jun 20, 2019 2.895 2.949 2.880 2.924 870,358 +0.03(+1.02%)
Jun 19, 2019 2.866 2.905 2.846 2.895 715,672 +0.03(+1.03%)
Jun 18, 2019 2.846 2.905 2.826 2.866 760,124 +0.04(+1.39%)
Jun 17, 2019 2.620 2.866 2.620 2.826 1,240,504 +0.22(+8.27%)
Jun 14, 2019 2.679 2.699 2.610 2.610 471,287 -0.07(-2.56%)
Jun 13, 2019 2.620 2.699 2.591 2.679 481,225 +0.06(+2.25%)
Jun 12, 2019 2.640 2.679 2.574 2.620 443,253 +0.01(+0.38%)
Jun 11, 2019 2.718 2.738 2.552 2.610 573,703 -0.11(-3.97%)
Jun 10, 2019 2.669 2.738 2.650 2.718 492,467 +0.07(+2.59%)
Jun 07, 2019 2.630 2.659 2.561 2.650 468,230 +0.04(+1.50%)
Jun 06, 2019 2.640 2.650 2.552 2.610 484,039 -0.04(-1.48%)
Jun 05, 2019 2.748 2.748 2.630 2.650 663,894 -0.07(-2.53%)
Jun 04, 2019 2.601 2.718 2.561 2.718 695,907 +0.15(+5.73%)
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.