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 (%)
Jan 31, 2017 3.660 4.000 3.625 4.000 1,227,130 +0.31(+8.40%)
Jan 30, 2017 3.770 3.770 3.650 3.690 673,678 -0.11(-2.89%)
Jan 27, 2017 3.720 3.840 3.720 3.800 545,911 +0.08(+2.15%)
Jan 26, 2017 3.770 3.830 3.715 3.720 448,718 -0.04(-1.06%)
Jan 25, 2017 3.810 3.850 3.720 3.760 705,137 -0.03(-0.79%)
Jan 24, 2017 3.790 3.815 3.590 3.790 1,120,892 +0.01(+0.26%)
Jan 23, 2017 3.770 3.830 3.700 3.780 699,980 +0.01(+0.27%)
Jan 20, 2017 3.850 3.850 3.730 3.770 662,374 -0.04(-1.05%)
Jan 19, 2017 3.980 3.990 3.750 3.810 1,103,703 -0.19(-4.75%)
Jan 18, 2017 3.980 4.000 3.920 4.000 539,313 +0.05(+1.27%)
Jan 17, 2017 4.050 4.080 3.910 3.950 1,231,290 -0.14(-3.42%)
Jan 13, 2017 4.090 4.090 4.090 0 +0.02(+0.49%)
Jan 12, 2017 3.950 4.120 3.930 4.070 750,864 +0.08(+2.01%)
Jan 11, 2017 4.110 4.130 3.910 3.990 1,347,612 -0.12(-2.92%)
Jan 10, 2017 4.180 4.180 4.030 4.110 854,047 -0.04(-0.96%)
Jan 09, 2017 4.360 4.360 4.090 4.150 1,514,940 -0.17(-3.94%)
Jan 06, 2017 4.320 4.350 4.245 4.320 1,113,426 +0.02(+0.47%)
Jan 05, 2017 4.330 4.360 4.180 4.300 922,671 -0.03(-0.69%)
Jan 04, 2017 4.150 4.340 4.117 4.330 1,233,769 +0.17(+4.09%)
Jan 03, 2017 4.180 4.240 4.020 4.160 854,479 +0.04(+0.97%)
Dec 30, 2016 4.120 4.120 4.120 0 -0.05(-1.20%)
Dec 29, 2016 4.220 4.300 4.150 4.170 460,517 -0.05(-1.18%)
Dec 28, 2016 4.290 4.390 4.200 4.220 572,390 -0.08(-1.86%)
Dec 27, 2016 4.390 4.450 4.300 4.300 623,787 -0.10(-2.27%)
Dec 23, 2016 4.400 4.400 4.400 0 +0.34(+8.37%)
Dec 22, 2016 4.230 4.270 4.030 4.060 835,246 -0.13(-3.10%)
Dec 21, 2016 4.410 4.450 4.190 4.190 648,371 -0.20(-4.56%)
Dec 20, 2016 4.350 4.470 4.320 4.390 605,934 +0.01(+0.23%)
Dec 19, 2016 4.500 4.560 4.355 4.380 915,262 -0.13(-2.88%)
Dec 16, 2016 4.370 4.700 4.370 4.510 3,039,030 +0.14(+3.20%)
Dec 15, 2016 4.230 4.370 4.200 4.370 854,671 +0.15(+3.55%)
Dec 14, 2016 4.320 4.350 4.090 4.220 915,852 -0.12(-2.76%)
Dec 13, 2016 4.310 4.450 4.290 4.340 932,147 +0.06(+1.40%)
Dec 12, 2016 4.300 4.370 4.151 4.280 862,579 +0.00(+0.00%)
Dec 09, 2016 4.380 4.530 4.270 4.280 1,102,218 -0.05(-1.15%)
Dec 08, 2016 4.160 4.330 4.070 4.330 1,031,410 +0.15(+3.59%)
Dec 07, 2016 4.360 4.425 4.050 4.180 1,365,645 -0.25(-5.75%)
Dec 06, 2016 4.360 4.440 4.165 4.435 950,619 +0.12(+2.90%)
Dec 05, 2016 4.140 4.340 4.100 4.310 926,194 +0.21(+5.12%)
Dec 02, 2016 3.950 4.210 3.930 4.100 1,118,125 +0.15(+3.80%)
Dec 01, 2016 4.160 4.160 3.905 3.950 1,975,876 -0.17(-4.13%)
Nov 30, 2016 4.370 4.480 4.000 4.120 2,450,174 -0.23(-5.29%)
Nov 29, 2016 4.450 4.520 4.330 4.350 1,273,508 -0.10(-2.25%)
Nov 28, 2016 4.840 4.950 4.450 4.450 1,549,656 -0.41(-8.44%)
Nov 25, 2016 4.800 4.890 4.610 4.860 956,747 +0.08(+1.67%)
Nov 23, 2016 4.780 4.780 4.780 0 +0.11(+2.36%)
Nov 22, 2016 4.940 4.990 4.640 4.670 1,015,733 -0.23(-4.69%)
Nov 21, 2016 4.920 5.000 4.860 4.900 879,603 -0.02(-0.41%)
Nov 18, 2016 5.120 5.150 4.875 4.920 1,557,730 -0.19(-3.72%)
Nov 17, 2016 5.600 5.600 5.080 5.110 2,208,899 -0.52(-9.24%)
Nov 16, 2016 5.800 5.910 5.600 5.630 1,130,076 -0.23(-3.92%)
Nov 15, 2016 5.670 5.910 5.530 5.860 1,319,921 +0.17(+2.99%)
Nov 14, 2016 5.460 5.690 5.370 5.690 1,554,250 +0.32(+5.96%)
Nov 11, 2016 5.120 5.390 5.036 5.370 1,306,067 +0.21(+4.07%)
Nov 10, 2016 5.070 5.210 5.014 5.160 2,034,112 +0.24(+4.88%)
Nov 09, 2016 4.390 4.925 4.390 4.920 2,546,137 +0.66(+15.49%)
Nov 08, 2016 4.130 4.310 4.100 4.260 909,529 +0.10(+2.40%)
Nov 07, 2016 4.060 4.160 3.980 4.160 1,255,476 +0.16(+4.00%)
Nov 04, 2016 3.750 4.020 3.750 4.000 1,232,937 +0.27(+7.24%)
Nov 03, 2016 3.800 3.860 3.710 3.730 1,522,904 -0.08(-2.10%)
Nov 02, 2016 3.860 3.860 3.720 3.810 1,293,636 -0.06(-1.55%)
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.