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 (%)
Jan 31, 2014 3.003 3.101 2.974 3.032 251,749 -0.06(-1.91%)
Jan 30, 2014 3.042 3.157 3.042 3.091 148,222 +0.06(+1.94%)
Jan 29, 2014 3.062 3.101 2.993 3.032 175,312 -0.05(-1.59%)
Jan 28, 2014 3.032 3.121 2.974 3.081 207,759 +0.05(+1.62%)
Jan 27, 2014 3.189 3.193 2.885 3.032 687,499 -0.18(-5.50%)
Jan 24, 2014 3.386 3.386 3.140 3.209 679,880 -0.20(-5.76%)
Jan 23, 2014 3.209 3.474 3.052 3.405 1,231,935 +0.13(+3.89%)
Jan 22, 2014 3.238 3.376 3.209 3.278 499,694 +0.07(+2.14%)
Jan 21, 2014 3.288 3.317 3.131 3.209 775,794 +0.07(+2.19%)
Jan 17, 2014 3.042 3.140 3.140 3.140 631,678 +0.10(+3.23%)
Jan 16, 2014 3.013 3.042 2.974 3.042 235,222 +0.07(+2.31%)
Jan 15, 2014 2.964 3.032 2.846 2.974 651,111 +0.01(+0.33%)
Jan 14, 2014 2.954 3.042 2.895 2.964 357,698 +0.04(+1.34%)
Jan 13, 2014 3.140 3.140 2.866 2.924 603,401 -0.16(-5.10%)
Jan 10, 2014 3.052 3.160 2.964 3.081 690,781 +0.06(+1.95%)
Jan 09, 2014 2.797 3.091 2.797 3.023 1,400,354 +0.25(+8.83%)
Jan 08, 2014 2.787 2.826 2.679 2.777 307,158 +0.00(+0.00%)
Jan 07, 2014 2.836 2.836 2.728 2.777 294,535 -0.06(-2.08%)
Jan 06, 2014 2.728 2.836 2.650 2.836 293,180 +0.09(+3.21%)
Jan 03, 2014 2.748 2.836 2.701 2.748 467,551 +0.02(+0.72%)
Jan 02, 2014 2.601 2.728 2.601 2.728 389,677 +0.14(+5.30%)
Dec 31, 2013 2.630 2.591 2.591 2.591 398,021 -0.01(-0.38%)
Dec 30, 2013 2.640 2.640 2.542 2.601 272,109 -0.02(-0.75%)
Dec 27, 2013 2.640 2.699 2.581 2.620 292,173 -0.03(-1.11%)
Dec 26, 2013 2.659 2.718 2.630 2.650 196,029 +0.01(+0.37%)
Dec 24, 2013 2.699 2.727 2.630 2.640 124,396 -0.04(-1.47%)
Dec 23, 2013 2.748 2.757 2.650 2.679 348,804 -0.02(-0.73%)
Dec 20, 2013 2.512 2.709 2.473 2.699 820,408 +0.17(+6.59%)
Dec 19, 2013 2.601 2.620 2.493 2.532 610,190 -0.09(-3.37%)
Dec 18, 2013 2.709 2.758 2.610 2.620 626,953 -0.15(-5.32%)
Dec 17, 2013 2.669 2.855 2.571 2.767 1,363,233 +0.07(+2.55%)
Dec 16, 2013 3.062 3.150 2.659 2.699 9,755,783 +0.30(+12.70%)
Dec 13, 2013 2.424 2.434 2.365 2.394 147,757 +0.00(+0.00%)
Dec 12, 2013 2.473 2.502 2.385 2.394 256,202 -0.10(-3.94%)
Dec 11, 2013 2.473 2.512 2.404 2.493 285,136 +0.03(+1.20%)
Dec 10, 2013 2.532 2.581 2.453 2.463 251,546 -0.07(-2.71%)
Dec 09, 2013 2.522 2.552 2.483 2.532 225,800 +0.00(+0.00%)
Dec 06, 2013 2.512 2.542 2.473 2.532 0 +0.01(+0.39%)
Dec 05, 2013 2.473 2.601 2.473 2.522 0 +0.05(+1.98%)
Dec 04, 2013 2.512 2.512 2.473 2.473 0 -0.02(-0.79%)
Dec 03, 2013 2.542 2.551 2.473 2.493 0 -0.07(-2.68%)
Dec 02, 2013 2.581 2.596 2.512 2.561 0 -0.03(-1.14%)
Nov 29, 2013 2.591 2.630 2.561 2.591 0 +0.00(+0.00%)
Nov 27, 2013 2.620 2.620 2.561 2.591 0 +0.00(+0.00%)
Nov 26, 2013 2.620 2.669 2.571 2.591 0 +0.02(+0.76%)
Nov 25, 2013 2.483 2.620 2.414 2.571 0 +0.09(+3.56%)
Nov 22, 2013 2.542 2.542 2.463 2.483 0 -0.04(-1.56%)
Nov 21, 2013 2.542 2.601 2.512 2.522 0 -0.02(-0.77%)
Nov 20, 2013 2.601 2.640 2.512 2.542 0 -0.08(-3.00%)
Nov 19, 2013 2.601 2.659 2.512 2.620 0 +0.05(+1.91%)
Nov 18, 2013 2.601 2.620 2.502 2.571 0 +0.11(+4.38%)
Nov 15, 2013 2.424 2.542 2.414 2.463 0 +0.03(+1.21%)
Nov 14, 2013 2.444 2.473 2.414 2.434 0 +0.01(+0.40%)
Nov 12, 2013 2.483 2.502 2.375 2.424 0 -0.05(-1.98%)
Nov 11, 2013 2.561 2.571 2.453 2.473 0 -0.09(-3.45%)
Nov 08, 2013 2.601 2.630 2.503 2.561 0 -0.01(-0.38%)
Nov 07, 2013 2.787 2.964 2.453 2.571 0 +0.22(+9.17%)
Nov 06, 2013 2.434 2.434 2.355 2.355 0 -0.06(-2.44%)
Nov 05, 2013 2.434 2.439 2.385 2.414 0 -0.01(-0.41%)
Nov 04, 2013 2.365 2.453 2.365 2.424 0 +0.06(+2.49%)
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.