Skip to main content

Agenus Inc (NQ: AGEN )

0.5564 -0.0036 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.592 3.925 3.557 3.925 1,250,445 +0.30(+8.40%)
Jan 30, 2017 3.700 3.700 3.582 3.621 686,477 -0.11(-2.89%)
Jan 27, 2017 3.651 3.768 3.651 3.729 556,283 +0.08(+2.15%)
Jan 26, 2017 3.700 3.759 3.646 3.651 457,243 -0.04(-1.06%)
Jan 25, 2017 3.739 3.778 3.651 3.690 718,534 -0.03(-0.79%)
Jan 24, 2017 3.719 3.744 3.523 3.719 1,142,188 +0.01(+0.26%)
Jan 23, 2017 3.700 3.759 3.631 3.710 713,279 +0.01(+0.27%)
Jan 20, 2017 3.778 3.778 3.660 3.700 674,959 -0.04(-1.05%)
Jan 19, 2017 3.906 3.916 3.680 3.739 1,124,673 -0.19(-4.75%)
Jan 18, 2017 3.906 3.925 3.847 3.925 549,559 +0.05(+1.27%)
Jan 17, 2017 3.974 4.004 3.837 3.876 1,254,684 -0.14(-3.42%)
Jan 13, 2017 4.014 4.014 4.014 0 +0.02(+0.49%)
Jan 12, 2017 3.876 4.043 3.857 3.994 765,130 +0.08(+2.01%)
Jan 11, 2017 4.033 4.053 3.837 3.916 1,373,216 -0.12(-2.92%)
Jan 10, 2017 4.102 4.102 3.955 4.033 870,273 -0.04(-0.96%)
Jan 09, 2017 4.279 4.279 4.014 4.073 1,543,723 -0.17(-3.94%)
Jan 06, 2017 4.239 4.269 4.166 4.239 1,134,581 +0.02(+0.47%)
Jan 05, 2017 4.249 4.279 4.102 4.220 940,201 -0.03(-0.69%)
Jan 04, 2017 4.073 4.259 4.040 4.249 1,257,210 +0.17(+4.09%)
Jan 03, 2017 4.102 4.161 3.945 4.082 870,714 +0.04(+0.97%)
Dec 30, 2016 4.043 4.043 4.043 0 -0.05(-1.20%)
Dec 29, 2016 4.141 4.220 4.073 4.092 469,266 -0.05(-1.18%)
Dec 28, 2016 4.210 4.308 4.122 4.141 583,265 -0.08(-1.86%)
Dec 27, 2016 4.308 4.367 4.220 4.220 635,638 -0.10(-2.27%)
Dec 23, 2016 4.318 4.318 4.318 0 +0.33(+8.37%)
Dec 22, 2016 4.151 4.190 3.955 3.984 851,115 -0.13(-3.10%)
Dec 21, 2016 4.328 4.367 4.112 4.112 660,690 -0.20(-4.56%)
Dec 20, 2016 4.269 4.387 4.239 4.308 617,446 +0.01(+0.23%)
Dec 19, 2016 4.416 4.475 4.274 4.298 932,651 -0.13(-2.88%)
Dec 16, 2016 4.289 4.612 4.289 4.426 3,096,771 +0.14(+3.20%)
Dec 15, 2016 4.151 4.289 4.122 4.289 870,909 +0.15(+3.55%)
Dec 14, 2016 4.239 4.269 4.014 4.141 933,253 -0.12(-2.77%)
Dec 13, 2016 4.230 4.367 4.210 4.259 949,857 +0.06(+1.40%)
Dec 12, 2016 4.220 4.289 4.074 4.200 878,968 +0.00(+0.00%)
Dec 09, 2016 4.298 4.446 4.190 4.200 1,123,160 -0.05(-1.15%)
Dec 08, 2016 4.082 4.249 3.994 4.249 1,051,006 +0.15(+3.59%)
Dec 07, 2016 4.279 4.342 3.974 4.102 1,391,592 -0.25(-5.75%)
Dec 06, 2016 4.279 4.357 4.087 4.352 968,680 +0.12(+2.90%)
Dec 05, 2016 4.063 4.259 4.023 4.230 943,791 +0.21(+5.12%)
Dec 02, 2016 3.876 4.131 3.857 4.024 1,139,369 +0.15(+3.80%)
Dec 01, 2016 4.082 4.083 3.832 3.876 2,013,417 -0.17(-4.13%)
Nov 30, 2016 4.289 4.396 3.925 4.043 2,496,727 -0.23(-5.29%)
Nov 29, 2016 4.367 4.436 4.249 4.269 1,297,704 -0.10(-2.25%)
Nov 28, 2016 4.750 4.858 4.367 4.367 1,579,099 -0.40(-8.44%)
Nov 25, 2016 4.710 4.799 4.524 4.769 974,925 +0.08(+1.67%)
Nov 23, 2016 4.691 4.691 4.691 0 +0.11(+2.36%)
Nov 22, 2016 4.848 4.897 4.553 4.583 1,035,031 -0.23(-4.69%)
Nov 21, 2016 4.828 4.907 4.769 4.809 896,315 -0.02(-0.41%)
Nov 18, 2016 5.025 5.054 4.784 4.828 1,587,326 -0.19(-3.72%)
Nov 17, 2016 5.496 5.496 4.985 5.015 2,250,868 -0.51(-9.24%)
Nov 16, 2016 5.692 5.800 5.496 5.525 1,151,547 -0.23(-3.93%)
Nov 15, 2016 5.564 5.800 5.427 5.751 1,344,999 +0.17(+2.99%)
Nov 14, 2016 5.358 5.584 5.270 5.584 1,583,780 +0.31(+5.96%)
Nov 11, 2016 5.025 5.290 4.942 5.270 1,330,882 +0.21(+4.07%)
Nov 10, 2016 4.975 5.113 4.920 5.064 2,072,760 +0.24(+4.88%)
Nov 09, 2016 4.308 4.833 4.308 4.828 2,594,513 +0.65(+15.49%)
Nov 08, 2016 4.053 4.230 4.024 4.181 926,810 +0.10(+2.40%)
Nov 07, 2016 3.984 4.082 3.906 4.082 1,279,330 +0.16(+4.00%)
Nov 04, 2016 3.680 3.945 3.680 3.925 1,256,362 +0.26(+7.24%)
Nov 03, 2016 3.729 3.788 3.641 3.660 1,551,839 -0.08(-2.10%)
Nov 02, 2016 3.788 3.788 3.651 3.739 1,318,215 -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.