Skip to main content

Agenus Inc (NQ: AGEN )

0.5564 -0.0036 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.837 3.916 3.734 3.768 3,238,039 -0.06(-1.54%)
Oct 28, 2021 3.729 3.847 3.827 2,883,237 +0.09(+2.36%)
Oct 27, 2021 3.759 3.822 3.680 3.739 2,978,356 +0.02(+0.53%)
Oct 26, 2021 3.759 3.719 5,219,443 +0.00(+0.00%)
Oct 25, 2021 3.984 3.999 3.660 3.719 7,219,710 -0.22(-5.49%)
Oct 22, 2021 3.945 4.024 3.396 3.935 16,357,260 -1.10(-21.83%)
Oct 21, 2021 4.995 5.083 4.936 5.034 1,491,963 +0.13(+2.60%)
Oct 20, 2021 4.946 5.102 4.897 4.907 2,098,468 -0.05(-0.99%)
Oct 19, 2021 4.985 5.044 4.828 4.956 5,292,461 -0.04(-0.79%)
Oct 18, 2021 5.172 5.226 4.966 4.995 3,604,674 -0.22(-4.14%)
Oct 15, 2021 5.466 5.466 5.182 5.211 2,026,355 -0.19(-3.45%)
Oct 14, 2021 5.319 5.456 5.201 5.397 2,623,894 +0.10(+1.85%)
Oct 13, 2021 5.574 5.643 5.236 5.299 2,753,139 -0.24(-4.26%)
Oct 12, 2021 5.633 5.692 5.535 5.535 2,457,545 -0.01(-0.18%)
Oct 11, 2021 5.554 5.682 5.525 5.545 3,688,257 -0.07(-1.22%)
Oct 08, 2021 5.633 5.751 5.550 5.613 3,510,749 -0.02(-0.35%)
Oct 07, 2021 5.545 5.682 5.520 5.633 3,718,726 +0.10(+1.77%)
Oct 06, 2021 5.496 5.589 5.466 5.535 3,265,051 -0.02(-0.35%)
Oct 05, 2021 5.388 5.599 5.388 5.554 5,474,120 +0.19(+3.47%)
Oct 04, 2021 5.123 5.442 5.123 5.368 4,921,027 +0.15(+2.82%)
Oct 01, 2021 5.191 5.255 5.025 5.221 3,249,639 +0.07(+1.33%)
Sep 30, 2021 5.162 5.319 5.152 5.152 2,294,807 +0.01(+0.19%)
Sep 29, 2021 5.182 5.260 5.123 5.142 2,860,729 +0.02(+0.38%)
Sep 28, 2021 5.505 5.677 5.074 5.123 6,142,573 -0.45(-8.10%)
Sep 27, 2021 5.800 5.829 5.554 5.574 2,683,983 -0.22(-3.73%)
Sep 24, 2021 5.908 5.972 5.741 5.790 2,113,648 -0.18(-2.96%)
Sep 23, 2021 5.947 6.079 5.908 5.967 2,880,839 +0.05(+0.83%)
Sep 22, 2021 5.751 5.991 5.726 5.918 4,127,879 +0.22(+3.79%)
Sep 21, 2021 5.682 5.810 5.659 5.702 2,477,982 -0.01(-0.17%)
Sep 20, 2021 5.496 5.866 5.496 5.711 4,157,741 -0.01(-0.17%)
Sep 17, 2021 5.898 5.927 5.417 5.721 7,019,522 +0.26(+4.67%)
Sep 16, 2021 5.260 5.476 5.231 5.466 3,998,989 +0.19(+3.63%)
Sep 15, 2021 5.584 5.662 5.240 5.275 8,332,279 -0.21(-3.85%)
Sep 14, 2021 6.173 6.173 5.466 5.486 6,329,078 -0.75(-11.97%)
Sep 13, 2021 6.389 6.438 6.232 6.232 3,013,771 -0.14(-2.16%)
Sep 10, 2021 6.487 6.516 6.335 6.369 3,211,555 -0.05(-0.76%)
Sep 09, 2021 6.261 6.516 6.251 6.418 5,426,165 +0.17(+2.67%)
Sep 08, 2021 6.281 6.379 6.187 6.251 2,913,656 -0.03(-0.55%)
Sep 07, 2021 5.976 6.290 5.976 6.286 5,797,043 +0.31(+5.17%)
Sep 03, 2021 5.996 6.075 5.869 5.976 2,645,212 -0.07(-1.22%)
Sep 02, 2021 6.055 6.178 5.947 6.050 2,338,228 -0.02(-0.40%)
Sep 01, 2021 6.075 6.094 5.839 6.075 4,340,767 +0.02(+0.32%)
Aug 31, 2021 6.614 6.619 6.006 6.055 6,710,237 -0.45(-6.94%)
Aug 30, 2021 6.183 6.663 6.173 6.506 7,554,666 +0.36(+5.91%)
Aug 27, 2021 6.330 6.330 6.055 6.143 5,691,022 -0.06(-0.95%)
Aug 26, 2021 6.006 6.281 6.006 6.202 9,310,726 +0.24(+3.95%)
Aug 25, 2021 6.045 6.124 5.952 5.967 2,895,248 -0.11(-1.78%)
Aug 24, 2021 6.094 6.183 5.937 6.075 3,759,596 +0.00(+0.00%)
Aug 23, 2021 5.947 6.094 5.888 6.075 4,009,542 +0.14(+2.31%)
Aug 20, 2021 5.604 5.991 5.594 5.937 4,655,234 +0.29(+5.22%)
Aug 19, 2021 5.869 5.903 5.633 5.643 2,209,141 -0.26(-4.33%)
Aug 18, 2021 5.829 5.976 5.721 5.898 2,220,481 +0.12(+2.04%)
Aug 17, 2021 5.741 5.810 5.554 5.780 3,430,522 -0.02(-0.34%)
Aug 16, 2021 6.055 6.055 5.770 5.800 3,982,629 -0.24(-3.90%)
Aug 13, 2021 5.839 6.045 5.810 6.035 3,912,600 +0.20(+3.36%)
Aug 12, 2021 5.800 5.854 5.702 5.839 2,929,267 +0.10(+1.71%)
Aug 11, 2021 5.486 5.810 5.486 5.741 7,178,057 +0.24(+4.28%)
Aug 10, 2021 5.358 5.554 5.299 5.505 3,045,948 +0.21(+3.89%)
Aug 09, 2021 5.329 5.564 5.240 5.299 3,672,388 -0.23(-4.09%)
Aug 06, 2021 5.525 5.569 5.368 5.525 2,235,060 -0.04(-0.71%)
Aug 05, 2021 5.437 5.594 5.407 5.564 2,106,023 +0.10(+1.80%)
Aug 04, 2021 5.348 5.564 5.314 5.466 3,978,446 +0.12(+2.20%)
Aug 03, 2021 5.191 5.378 5.132 5.348 1,861,358 +0.16(+3.02%)
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.