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 (%)
May 31, 2012 4.799 5.182 4.710 5.123 124,087 +0.34(+7.19%)
May 30, 2012 5.182 5.182 4.710 4.779 191,739 -0.42(-8.11%)
May 29, 2012 5.162 5.299 5.103 5.201 92,818 +0.10(+1.92%)
May 25, 2012 5.005 5.151 5.005 5.103 145,065 +0.06(+1.17%)
May 24, 2012 5.182 5.299 5.015 5.044 257,317 -0.14(-2.65%)
May 23, 2012 5.358 5.496 4.985 5.182 219,315 -0.26(-4.69%)
May 22, 2012 5.476 5.613 5.368 5.437 92,668 -0.06(-1.07%)
May 21, 2012 5.358 5.584 5.260 5.496 100,150 +0.15(+2.75%)
May 18, 2012 5.682 5.697 5.299 5.348 104,083 -0.32(-5.71%)
May 17, 2012 5.770 5.947 5.623 5.672 113,563 -0.09(-1.53%)
May 16, 2012 5.927 5.986 5.662 5.761 99,074 -0.17(-2.81%)
May 15, 2012 6.202 6.271 5.859 5.927 166,463 -0.27(-4.35%)
May 14, 2012 5.554 6.330 5.554 6.197 369,334 +0.57(+10.21%)
May 11, 2012 5.348 5.800 4.995 5.623 391,015 +0.24(+4.37%)
May 10, 2012 5.643 5.643 5.348 5.388 97,496 -0.22(-3.85%)
May 09, 2012 5.564 5.702 5.564 5.604 151,068 +0.00(+0.00%)
May 08, 2012 6.026 6.075 5.290 5.604 299,185 -0.47(-7.75%)
May 07, 2012 6.104 6.114 5.967 6.075 104,617 -0.08(-1.28%)
May 04, 2012 6.124 6.232 6.045 6.153 108,854 -0.01(-0.16%)
May 03, 2012 6.222 6.300 6.084 6.163 280,731 -0.17(-2.64%)
May 02, 2012 6.065 6.349 6.026 6.330 172,251 +0.19(+3.04%)
May 01, 2012 6.143 6.173 6.055 6.143 129,307 +0.01(+0.16%)
Apr 30, 2012 5.937 6.163 5.869 6.133 314,706 +0.15(+2.46%)
Apr 27, 2012 6.330 6.330 5.918 5.986 213,998 -0.32(-5.13%)
Apr 26, 2012 6.173 6.310 6.094 6.310 155,655 +0.15(+2.39%)
Apr 25, 2012 6.349 6.379 6.045 6.163 251,590 -0.04(-0.63%)
Apr 24, 2012 6.124 6.227 5.986 6.202 126,931 +0.10(+1.61%)
Apr 23, 2012 6.124 6.133 6.035 6.104 112,353 -0.05(-0.80%)
Apr 20, 2012 6.232 6.320 6.065 6.153 129,358 -0.05(-0.79%)
Apr 19, 2012 6.163 6.379 6.065 6.202 104,309 +0.10(+1.61%)
Apr 18, 2012 6.124 6.182 5.898 6.104 176,996 -0.04(-0.64%)
Apr 17, 2012 6.447 6.624 6.104 6.143 363,994 -0.28(-4.43%)
Apr 16, 2012 6.614 6.624 6.251 6.428 169,715 -0.12(-1.80%)
Apr 13, 2012 6.261 6.585 6.054 6.546 256,364 +0.25(+3.89%)
Apr 12, 2012 6.389 6.408 6.232 6.300 159,350 -0.03(-0.47%)
Apr 11, 2012 6.075 6.359 5.996 6.330 220,336 +0.33(+5.56%)
Apr 10, 2012 6.192 6.447 5.918 5.996 252,521 -0.23(-3.63%)
Apr 09, 2012 6.251 6.330 6.094 6.222 264,344 -0.11(-1.71%)
Apr 05, 2012 6.467 6.467 6.133 6.330 378,758 -0.16(-2.42%)
Apr 04, 2012 6.811 6.811 6.408 6.487 424,420 -0.39(-5.71%)
Apr 03, 2012 6.860 7.017 6.575 6.879 447,798 -0.03(-0.43%)
Apr 02, 2012 6.624 7.272 6.575 6.909 947,169 +0.44(+6.75%)
Mar 30, 2012 6.683 6.722 6.379 6.472 478,739 -0.16(-2.44%)
Mar 29, 2012 6.143 6.693 5.976 6.634 1,340,261 +0.79(+13.42%)
Mar 28, 2012 5.594 5.888 5.574 5.849 374,335 +0.24(+4.20%)
Mar 27, 2012 6.016 6.016 5.550 5.613 332,179 -0.43(-7.14%)
Mar 26, 2012 5.574 6.084 5.358 6.045 497,084 +0.51(+9.22%)
Mar 23, 2012 5.682 5.770 5.326 5.535 388,960 -0.20(-3.42%)
Mar 22, 2012 5.839 5.839 5.633 5.731 180,258 -0.09(-1.52%)
Mar 21, 2012 5.829 5.917 5.721 5.819 271,558 +0.01(+0.17%)
Mar 20, 2012 6.153 6.163 5.496 5.810 1,041,953 -0.34(-5.58%)
Mar 19, 2012 5.221 6.173 5.133 6.153 1,097,846 +1.00(+19.43%)
Mar 16, 2012 5.211 5.211 5.005 5.152 191,426 -0.06(-1.13%)
Mar 15, 2012 5.388 5.437 4.966 5.211 319,526 -0.14(-2.57%)
Mar 14, 2012 4.956 5.633 4.920 5.348 583,926 +0.39(+7.92%)
Mar 13, 2012 4.789 4.975 4.661 4.956 392,563 +0.20(+4.12%)
Mar 12, 2012 4.475 4.809 4.269 4.760 376,984 +0.44(+10.23%)
Mar 09, 2012 4.181 4.347 4.024 4.318 160,683 +0.14(+3.29%)
Mar 08, 2012 4.495 4.828 3.935 4.181 741,752 -0.23(-5.12%)
Mar 07, 2012 3.886 4.632 3.827 4.406 1,030,619 +0.72(+19.41%)
Mar 06, 2012 3.150 3.778 3.140 3.690 448,134 +0.54(+17.14%)
Mar 05, 2012 3.425 3.425 2.945 3.150 241,250 -0.02(-0.62%)
Mar 02, 2012 3.150 3.258 3.150 3.170 114,674 +0.00(+0.00%)
Mar 01, 2012 2.964 3.189 2.964 3.170 49,825 +0.04(+1.25%)
Feb 29, 2012 3.189 3.219 3.121 3.131 45,266 -0.06(-1.85%)
Feb 28, 2012 3.189 3.235 3.081 3.189 85,607 -0.03(-0.91%)
Feb 27, 2012 3.219 3.288 3.140 3.219 71,905 +0.06(+1.86%)
Feb 24, 2012 2.895 3.219 2.895 3.160 110,267 +0.31(+11.03%)
Feb 23, 2012 2.944 2.945 2.807 2.846 231,964 -0.10(-3.33%)
Feb 22, 2012 2.797 3.023 2.797 2.944 77,893 +0.11(+3.81%)
Feb 21, 2012 2.944 2.963 2.787 2.836 61,374 -0.09(-3.02%)
Feb 17, 2012 3.023 3.042 2.846 2.924 78,366 -0.10(-3.25%)
Feb 16, 2012 3.072 3.140 2.954 3.023 98,441 -0.08(-2.53%)
Feb 15, 2012 3.238 3.238 3.072 3.101 64,456 -0.14(-4.24%)
Feb 14, 2012 3.425 3.445 3.199 3.238 83,392 -0.16(-4.63%)
Feb 13, 2012 3.454 3.513 3.356 3.395 74,725 -0.03(-0.86%)
Feb 10, 2012 3.602 3.602 3.386 3.425 163,505 -0.18(-4.90%)
Feb 09, 2012 3.533 3.651 3.474 3.602 552,060 +0.20(+5.76%)
Feb 08, 2012 2.885 3.425 2.875 3.405 371,892 +0.53(+18.43%)
Feb 07, 2012 2.826 2.885 2.826 2.875 160,112 +0.03(+1.03%)
Feb 06, 2012 2.807 2.875 2.777 2.846 166,603 +0.03(+1.05%)
Feb 03, 2012 2.816 2.846 2.709 2.816 113,463 -0.01(-0.34%)
Feb 02, 2012 2.816 2.826 2.758 2.826 73,288 +0.01(+0.34%)
Feb 01, 2012 2.771 2.826 2.728 2.816 132,904 +0.09(+3.24%)
Jan 31, 2012 2.758 2.797 2.648 2.728 115,961 -0.03(-1.07%)
Jan 30, 2012 2.748 2.826 2.664 2.758 116,642 +0.02(+0.72%)
Jan 27, 2012 2.748 2.777 2.689 2.738 186,268 +0.03(+1.09%)
Jan 26, 2012 2.493 2.777 2.473 2.709 187,789 +0.23(+9.09%)
Jan 25, 2012 2.355 2.493 2.355 2.483 134,704 +0.10(+4.12%)
Jan 24, 2012 2.375 2.394 2.296 2.385 57,218 -0.01(-0.41%)
Jan 23, 2012 2.416 2.416 2.365 2.394 41,889 -0.03(-1.21%)
Jan 20, 2012 2.396 2.434 2.375 2.424 22,742 +0.01(+0.41%)
Jan 19, 2012 2.434 2.453 2.414 2.414 33,375 -0.03(-1.20%)
Jan 18, 2012 2.473 2.483 2.375 2.444 106,766 +0.00(+0.00%)
Jan 17, 2012 2.453 2.512 2.434 2.443 104,680 +0.07(+2.89%)
Jan 13, 2012 2.404 2.453 2.277 2.375 55,441 -0.08(-3.20%)
Jan 12, 2012 2.434 2.532 2.404 2.453 43,001 +0.03(+1.21%)
Jan 11, 2012 2.316 2.493 2.316 2.424 118,479 +0.11(+4.66%)
Jan 10, 2012 2.326 2.355 2.287 2.316 49,587 -0.01(-0.42%)
Jan 09, 2012 2.355 2.404 2.305 2.326 101,236 -0.08(-3.27%)
Jan 06, 2012 2.208 2.453 2.208 2.404 258,223 +0.29(+13.95%)
Jan 05, 2012 2.130 2.247 2.061 2.110 157,830 +0.05(+2.38%)
Jan 04, 2012 2.120 2.120 2.022 2.061 35,237 +0.10(+5.00%)
Dec 30, 2011 1.933 2.012 1.884 1.963 100,935 -0.04(-1.96%)
Dec 29, 2011 2.051 2.110 1.884 2.002 170,916 -0.05(-2.39%)
Dec 28, 2011 2.090 2.090 2.022 2.051 50,929 -0.11(-5.00%)
Dec 27, 2011 2.120 2.159 2.056 2.159 116,657 -0.01(-0.45%)
Dec 23, 2011 2.149 2.198 2.110 2.169 30,725 -0.02(-0.90%)
Dec 21, 2011 2.218 2.237 2.110 2.188 57,634 -0.04(-1.76%)
Dec 20, 2011 2.159 2.228 2.159 2.228 50,009 +0.08(+3.65%)
Dec 19, 2011 2.179 2.257 2.110 2.149 41,951 -0.01(-0.45%)
Dec 16, 2011 2.149 2.198 2.120 2.159 36,973 +0.00(+0.00%)
Dec 15, 2011 2.159 2.179 2.022 2.159 58,309 +0.00(+0.00%)
Dec 14, 2011 2.218 2.277 2.149 2.159 64,205 -0.09(-3.93%)
Dec 13, 2011 2.257 2.287 2.237 2.247 41,276 -0.03(-1.29%)
Dec 12, 2011 2.326 2.326 2.237 2.277 62,191 -0.05(-2.11%)
Dec 09, 2011 2.277 2.355 2.267 2.326 27,122 +0.07(+3.04%)
Dec 08, 2011 2.404 2.404 2.257 2.257 48,071 -0.15(-6.12%)
Dec 07, 2011 2.385 2.404 2.355 2.404 22,125 +0.01(+0.41%)
Dec 06, 2011 2.404 2.424 2.355 2.394 53,519 -0.01(-0.41%)
Dec 05, 2011 2.404 2.404 2.365 2.404 11,111 +0.02(+0.82%)
Dec 02, 2011 2.453 2.453 2.355 2.385 37,406 -0.05(-2.02%)
Dec 01, 2011 2.394 2.483 2.355 2.434 77,223 +0.06(+2.48%)
Nov 30, 2011 2.316 2.424 2.316 2.375 81,244 +0.06(+2.54%)
Nov 29, 2011 2.326 2.346 2.306 2.316 27,432 -0.04(-1.67%)
Nov 28, 2011 2.453 2.453 2.306 2.355 86,953 -0.06(-2.44%)
Nov 25, 2011 2.483 2.483 2.384 2.414 29,605 -0.10(-3.91%)
Nov 23, 2011 2.581 2.581 2.472 2.512 17,024 -0.01(-0.39%)
Nov 22, 2011 2.552 2.571 2.493 2.522 31,462 +0.00(+0.00%)
Nov 21, 2011 2.483 2.542 2.414 2.522 127,760 -0.02(-0.77%)
Nov 18, 2011 2.640 2.640 2.523 2.542 29,637 -0.05(-1.89%)
Nov 17, 2011 2.610 2.630 2.561 2.591 24,370 -0.02(-0.75%)
Nov 16, 2011 2.620 2.669 2.571 2.610 48,125 -0.04(-1.48%)
Nov 15, 2011 2.453 2.650 2.434 2.650 43,013 +0.15(+5.88%)
Nov 14, 2011 2.453 2.561 2.375 2.502 37,299 +0.06(+2.41%)
Nov 11, 2011 2.493 2.493 2.435 2.444 41,536 -0.05(-1.97%)
Nov 10, 2011 2.434 2.522 2.404 2.493 47,309 +0.02(+0.79%)
Nov 09, 2011 2.502 2.512 2.444 2.473 85,323 -0.07(-2.70%)
Nov 08, 2011 2.552 2.571 2.483 2.542 35,819 -0.01(-0.38%)
Nov 07, 2011 2.601 2.601 2.473 2.552 108,305 -0.04(-1.52%)
Nov 04, 2011 2.650 2.699 2.591 2.591 21,972 -0.06(-2.22%)
Nov 03, 2011 2.718 2.718 2.552 2.650 42,550 -0.01(-0.37%)
Nov 02, 2011 2.728 2.748 2.582 2.659 45,544 -0.05(-1.81%)
Nov 01, 2011 2.659 2.709 2.601 2.709 73,732 +0.02(+0.73%)
Oct 31, 2011 2.679 2.775 2.669 2.689 19,679 -0.06(-2.14%)
Oct 28, 2011 2.669 2.758 2.659 2.748 109,604 +0.02(+0.72%)
Oct 27, 2011 2.748 2.767 2.610 2.728 155,666 +0.08(+2.96%)
Oct 26, 2011 2.826 2.826 2.650 2.650 108,114 -0.12(-4.26%)
Oct 25, 2011 2.826 2.836 2.709 2.767 65,319 -0.07(-2.42%)
Oct 24, 2011 2.934 2.934 2.767 2.836 71,181 -0.02(-0.69%)
Oct 21, 2011 2.934 2.964 2.797 2.856 138,252 -0.07(-2.35%)
Oct 20, 2011 2.895 2.924 2.767 2.924 79,090 +0.03(+1.01%)
Oct 19, 2011 3.199 3.288 2.895 2.895 372,798 -0.34(-10.61%)
Oct 18, 2011 2.640 4.347 2.601 3.238 1,119,637 +0.57(+21.32%)
Oct 17, 2011 2.709 2.797 2.630 2.669 26,173 -0.10(-3.55%)
Oct 14, 2011 2.826 2.826 2.679 2.767 28,899 -0.04(-1.40%)
Oct 13, 2011 2.748 2.826 2.650 2.807 29,158 +0.01(+0.35%)
Oct 12, 2011 2.561 2.846 2.561 2.797 67,650 -0.08(-2.73%)
Oct 11, 2011 2.797 2.875 2.728 2.875 33,968 -0.07(-2.33%)
Oct 10, 2011 3.003 3.091 2.856 2.944 19,042 +0.02(+0.67%)
Oct 07, 2011 2.571 2.993 2.571 2.924 83,521 +0.02(+0.68%)
Oct 06, 2011 2.924 3.042 2.728 2.905 20,364 -0.01(-0.34%)
Oct 05, 2011 2.964 3.042 2.732 2.915 68,500 +0.34(+13.36%)
Oct 04, 2011 2.532 2.591 2.453 2.571 29,123 -0.02(-0.76%)
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.