Agenus Inc (NQ: AGEN )

4.000 USD -0.090 (-2.20%)
Official Closing Price Updated: 7:33 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.110 4.150 3.970 4.000 1,866,100 -0.09(-2.20%)
Feb 25, 2021 4.180 4.280 4.070 4.090 1,943,127 -0.09(-2.15%)
Feb 24, 2021 4.170 4.260 4.120 4.180 1,966,322 +0.00(+0.00%)
Feb 23, 2021 4.230 4.380 4.130 4.180 2,553,389 -0.15(-3.46%)
Feb 22, 2021 4.380 4.460 4.230 4.330 2,026,599 -0.15(-3.35%)
Feb 19, 2021 4.400 4.600 4.390 4.480 2,082,700 +0.06(+1.36%)
Feb 18, 2021 4.550 4.620 4.400 4.420 1,854,087 -0.17(-3.70%)
Feb 17, 2021 4.510 4.620 4.410 4.590 1,940,378 -0.01(-0.22%)
Feb 16, 2021 4.740 4.740 4.470 4.600 2,427,495 -0.04(-0.86%)
Feb 12, 2021 4.680 4.740 4.480 4.640 2,507,000 -0.07(-1.49%)
Feb 11, 2021 5.160 5.180 4.700 4.710 3,705,321 -0.43(-8.37%)
Feb 10, 2021 5.280 5.369 4.940 5.140 3,901,946 -0.10(-1.91%)
Feb 09, 2021 5.370 5.400 5.050 5.240 3,861,452 -0.01(-0.19%)
Feb 08, 2021 5.180 5.400 5.030 5.250 3,635,006 +0.07(+1.35%)
Feb 05, 2021 5.030 5.200 4.640 5.180 7,581,300 -0.02(-0.38%)
Feb 04, 2021 4.860 5.950 4.460 5.200 22,089,587 +0.80(+18.18%)
Feb 03, 2021 4.210 4.490 4.210 4.400 3,406,401 +0.17(+4.02%)
Feb 02, 2021 3.970 4.500 3.960 4.230 5,476,075 +0.28(+7.09%)
Feb 01, 2021 3.760 4.000 3.620 3.950 3,618,219 +0.27(+7.34%)
Jan 29, 2021 3.750 3.815 3.610 3.680 1,942,600 +0.01(+0.27%)
Jan 28, 2021 3.770 3.970 3.660 3.670 2,138,653 -0.08(-2.13%)
Jan 27, 2021 3.680 4.040 3.510 3.750 4,302,506 +0.05(+1.35%)
Jan 26, 2021 3.920 4.060 3.640 3.700 3,045,488 -0.20(-5.13%)
Jan 25, 2021 3.460 3.930 3.410 3.900 4,862,617 +0.46(+13.37%)
Jan 22, 2021 3.370 3.460 3.320 3.440 1,314,800 +0.02(+0.58%)
Jan 21, 2021 3.630 3.660 3.350 3.420 2,033,936 -0.14(-3.93%)
Jan 20, 2021 3.550 3.680 3.500 3.560 1,760,899 +0.05(+1.42%)
Jan 19, 2021 3.370 3.540 3.320 3.510 1,866,337 +0.16(+4.78%)
Jan 15, 2021 3.480 3.600 3.340 3.350 2,042,900 -0.07(-2.05%)
Jan 14, 2021 3.200 3.440 3.180 3.420 2,565,245 +0.23(+7.21%)
Jan 13, 2021 3.240 3.260 3.160 3.190 1,528,566 -0.05(-1.54%)
Jan 12, 2021 3.230 3.310 3.210 3.240 1,258,430 +0.01(+0.31%)
Jan 11, 2021 3.240 3.320 3.160 3.230 1,721,694 -0.02(-0.62%)
Jan 08, 2021 3.340 3.340 3.190 3.250 1,731,800 -0.10(-2.99%)
Jan 07, 2021 3.300 3.430 3.270 3.350 1,610,588 +0.05(+1.52%)
Jan 06, 2021 3.250 3.360 3.190 3.300 1,670,363 +0.08(+2.48%)
Jan 05, 2021 3.240 3.270 3.170 3.220 1,225,416 -0.01(-0.31%)
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.