Skip to main content

Agenus Inc (NQ: AGEN )

0.5657 +0.0093 (+1.67%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.042 3.101 2.988 3.091 5,703,102 +0.00(+0.00%)
Nov 29, 2021 3.199 3.238 3.077 3.091 3,970,247 -0.08(-2.48%)
Nov 26, 2021 3.258 3.346 3.140 3.170 2,964,962 -0.11(-3.29%)
Nov 24, 2021 3.268 3.342 3.219 3.278 2,342,259 -0.03(-0.89%)
Nov 23, 2021 3.297 3.356 3.131 3.307 5,378,856 -0.01(-0.30%)
Nov 22, 2021 3.503 3.499 3.214 3.317 4,398,184 -0.11(-3.15%)
Nov 19, 2021 3.484 3.528 3.405 3.425 3,486,073 -0.09(-2.51%)
Nov 18, 2021 3.474 3.533 3.484 3.513 4,233,156 +0.05(+1.42%)
Nov 17, 2021 3.611 3.616 3.425 3.464 3,901,317 -0.16(-4.34%)
Nov 16, 2021 3.523 3.656 3.366 3.621 5,342,625 +0.04(+1.10%)
Nov 15, 2021 3.778 3.798 3.503 3.582 5,982,009 -0.23(-5.93%)
Nov 12, 2021 4.416 4.416 3.749 3.808 6,838,065 -0.37(-8.92%)
Nov 11, 2021 4.239 4.298 4.134 4.181 2,320,285 -0.07(-1.62%)
Nov 10, 2021 4.446 4.235 4.249 5,413,051 -0.12(-2.70%)
Nov 09, 2021 4.495 4.603 4.210 4.367 5,891,731 +0.26(+6.46%)
Nov 08, 2021 4.073 4.254 4.033 4.102 3,341,618 +0.02(+0.48%)
Nov 05, 2021 4.220 4.230 3.999 4.082 3,464,208 -0.13(-3.03%)
Nov 04, 2021 4.308 4.305 4.161 4.210 2,322,010 -0.11(-2.50%)
Nov 03, 2021 4.308 4.338 4.210 4.318 3,086,218 +0.04(+0.92%)
Nov 02, 2021 4.289 4.338 4.102 4.279 3,299,652 -0.03(-0.68%)
Nov 01, 2021 3.837 4.372 3.768 4.308 7,094,179 +0.54(+14.32%)
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%)
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.