Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.679 2.767 2.591 2.610 1,469,407 -0.08(-2.92%)
Apr 29, 2020 2.767 2.767 2.620 2.689 1,892,423 -0.03(-1.08%)
Apr 28, 2020 2.856 2.866 2.709 2.718 1,488,267 -0.07(-2.46%)
Apr 27, 2020 2.816 2.836 2.699 2.787 1,869,225 +0.05(+1.79%)
Apr 24, 2020 2.748 2.767 2.679 2.738 1,462,876 +0.01(+0.36%)
Apr 23, 2020 2.748 2.787 2.699 2.728 1,315,465 -0.02(-0.71%)
Apr 22, 2020 2.836 2.866 2.709 2.748 1,782,989 -0.03(-1.06%)
Apr 21, 2020 2.797 2.895 2.601 2.777 5,371,213 +0.05(+1.80%)
Apr 20, 2020 2.620 2.934 2.610 2.728 4,921,048 +0.09(+3.35%)
Apr 17, 2020 2.630 2.728 2.581 2.640 1,723,129 +0.08(+3.07%)
Apr 16, 2020 2.561 2.630 2.424 2.561 1,633,286 +0.01(+0.38%)
Apr 15, 2020 2.571 2.601 2.473 2.552 1,227,584 -0.10(-3.70%)
Apr 14, 2020 2.630 2.787 2.610 2.650 3,489,160 +0.09(+3.45%)
Apr 13, 2020 2.453 2.650 2.434 2.561 1,923,501 +0.11(+4.40%)
Apr 09, 2020 2.375 2.493 2.306 2.453 2,760,674 +0.16(+6.84%)
Apr 08, 2020 2.394 2.404 2.267 2.296 1,995,848 -0.04(-1.68%)
Apr 07, 2020 2.483 2.640 2.316 2.336 5,280,571 -0.09(-3.64%)
Apr 06, 2020 2.375 2.493 2.375 2.424 2,247,000 +0.10(+4.22%)
Apr 03, 2020 2.306 2.385 2.277 2.326 1,235,231 +0.00(+0.00%)
Apr 02, 2020 2.237 2.365 2.228 2.326 1,313,191 +0.06(+2.60%)
Apr 01, 2020 2.326 2.404 2.208 2.267 1,341,938 -0.14(-5.71%)
Mar 31, 2020 2.345 2.424 2.296 2.404 1,138,940 +0.05(+2.08%)
Mar 30, 2020 2.394 2.434 2.277 2.355 2,125,496 +0.05(+2.13%)
Mar 27, 2020 2.326 2.434 2.257 2.306 1,814,737 -0.09(-3.69%)
Mar 26, 2020 2.336 2.502 2.296 2.394 1,696,991 +0.06(+2.52%)
Mar 25, 2020 2.257 2.532 2.208 2.336 2,725,843 +0.10(+4.39%)
Mar 24, 2020 2.022 2.247 1.973 2.237 2,032,923 +0.28(+14.57%)
Mar 23, 2020 1.874 1.982 1.786 1.953 2,716,145 +0.07(+3.65%)
Mar 20, 2020 2.031 2.080 1.855 1.884 2,972,015 -0.13(-6.34%)
Mar 19, 2020 2.061 2.120 1.914 2.012 2,633,018 -0.07(-3.30%)
Mar 18, 2020 1.992 2.178 1.904 2.080 2,175,149 -0.04(-1.85%)
Mar 17, 2020 2.257 2.277 1.973 2.120 2,707,184 -0.07(-3.14%)
Mar 16, 2020 2.247 2.345 2.169 2.188 1,920,198 -0.28(-11.51%)
Mar 13, 2020 2.748 2.797 2.424 2.473 2,948,986 -0.09(-3.45%)
Mar 12, 2020 2.669 2.679 2.385 2.561 3,271,097 -0.11(-4.04%)
Mar 11, 2020 2.718 2.974 2.640 2.669 3,612,998 -0.09(-3.20%)
Mar 10, 2020 2.385 2.787 2.355 2.758 16,930,400 +0.45(+19.57%)
Mar 09, 2020 2.287 2.463 2.208 2.306 4,583,687 -0.09(-3.69%)
Mar 06, 2020 2.355 2.689 2.311 2.394 7,464,888 +0.00(+0.00%)
Mar 05, 2020 2.463 2.483 2.375 2.394 1,852,147 -0.10(-3.94%)
Mar 04, 2020 2.502 2.571 2.434 2.493 1,882,003 +0.04(+1.60%)
Mar 03, 2020 2.601 2.699 2.429 2.453 2,543,138 -0.10(-3.85%)
Mar 02, 2020 2.483 2.601 2.385 2.552 2,163,835 +0.07(+2.77%)
Feb 28, 2020 2.561 2.601 2.424 2.483 3,278,632 -0.14(-5.24%)
Feb 27, 2020 2.866 2.934 2.601 2.620 2,215,266 -0.27(-9.49%)
Feb 26, 2020 2.895 3.023 2.787 2.895 1,473,019 -0.02(-0.67%)
Feb 25, 2020 3.297 3.317 2.826 2.915 2,463,395 -0.38(-11.61%)
Feb 24, 2020 3.376 3.415 3.062 3.297 2,501,397 -0.16(-4.55%)
Feb 21, 2020 3.759 3.808 3.435 3.454 2,772,189 -0.26(-7.12%)
Feb 20, 2020 4.308 4.338 3.700 3.719 4,113,629 -0.59(-13.67%)
Feb 19, 2020 3.867 4.338 3.867 4.308 4,021,207 +0.48(+12.56%)
Feb 18, 2020 3.602 3.837 3.562 3.827 1,586,836 +0.24(+6.56%)
Feb 14, 2020 3.592 3.651 3.484 3.592 621,284 +0.00(+0.00%)
Feb 13, 2020 3.759 3.799 3.577 3.592 693,641 -0.18(-4.69%)
Feb 12, 2020 3.700 3.798 3.700 3.768 859,753 +0.05(+1.32%)
Feb 11, 2020 3.700 3.739 3.660 3.719 737,947 +0.05(+1.34%)
Feb 10, 2020 3.533 3.695 3.513 3.670 1,359,454 +0.13(+3.60%)
Feb 07, 2020 3.484 3.611 3.474 3.543 1,119,881 +0.06(+1.69%)
Feb 06, 2020 3.582 3.592 3.366 3.484 1,390,137 -0.09(-2.47%)
Feb 05, 2020 3.641 3.670 3.484 3.572 2,930,917 -0.03(-0.82%)
Feb 04, 2020 3.651 3.660 3.572 3.602 1,096,115 -0.01(-0.27%)
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.