Agenus Inc (NQ: AGEN )

2.640 USD -0.145 (-5.21%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.570 2.640 2.520 2.550 864,800 -0.08(-3.04%)
May 30, 2019 2.780 2.810 2.590 2.630 932,050 -0.15(-5.40%)
May 29, 2019 2.800 2.830 2.705 2.780 883,280 -0.06(-2.11%)
May 28, 2019 2.860 2.900 2.800 2.840 709,510 -0.02(-0.70%)
May 24, 2019 2.970 2.975 2.850 2.860 807,000 -0.10(-3.38%)
May 23, 2019 2.880 2.980 2.840 2.960 1,151,423 +0.06(+2.07%)
May 22, 2019 2.970 3.020 2.870 2.900 3,022,851 -0.08(-2.68%)
May 21, 2019 2.920 2.980 2.870 2.980 671,051 +0.08(+2.76%)
May 20, 2019 2.920 2.980 2.840 2.900 887,335 -0.05(-1.69%)
May 17, 2019 2.920 2.990 2.880 2.950 975,300 +0.00(+0.00%)
May 16, 2019 2.990 2.990 2.920 2.950 912,450 -0.02(-0.67%)
May 15, 2019 2.940 2.970 2.862 2.970 767,873 +0.04(+1.37%)
May 14, 2019 3.000 3.000 2.890 2.930 938,540 -0.04(-1.35%)
May 13, 2019 2.810 3.000 2.750 2.970 1,490,168 +0.11(+3.85%)
May 10, 2019 2.920 3.000 2.800 2.860 2,702,700 -0.02(-0.69%)
May 09, 2019 2.770 2.930 2.670 2.880 2,474,682 +0.22(+8.27%)
May 08, 2019 2.650 2.700 2.590 2.660 482,300 +0.02(+0.76%)
May 07, 2019 2.650 2.710 2.600 2.640 321,155 -0.06(-2.22%)
May 06, 2019 2.670 2.710 2.630 2.700 517,122 -0.01(-0.37%)
May 03, 2019 2.620 2.715 2.620 2.710 713,700 +0.10(+3.83%)
May 02, 2019 2.520 2.620 2.500 2.610 782,244 +0.08(+3.16%)
May 01, 2019 2.570 2.600 2.520 2.530 655,433 -0.04(-1.56%)
Apr 30, 2019 2.670 2.710 2.530 2.570 740,866 -0.09(-3.38%)
Apr 29, 2019 2.670 2.730 2.650 2.660 547,895 +0.00(+0.00%)
Apr 26, 2019 2.590 2.660 2.570 2.660 517,000 +0.06(+2.31%)
Apr 25, 2019 2.620 2.648 2.570 2.600 507,119 -0.03(-1.14%)
Apr 24, 2019 2.600 2.670 2.530 2.630 820,085 +0.03(+1.15%)
Apr 23, 2019 2.530 2.640 2.520 2.600 764,098 +0.06(+2.36%)
Apr 22, 2019 2.570 2.580 2.470 2.540 795,423 +0.01(+0.40%)
Apr 18, 2019 2.520 2.590 2.500 2.530 606,200 -0.01(-0.39%)
Apr 17, 2019 2.630 2.650 2.500 2.540 658,380 -0.08(-3.05%)
Apr 16, 2019 2.700 2.724 2.600 2.620 472,502 -0.05(-1.87%)
Apr 15, 2019 2.600 2.680 2.550 2.670 820,590 +0.07(+2.69%)
Apr 12, 2019 2.670 2.688 2.565 2.600 1,096,400 -0.04(-1.52%)
Apr 11, 2019 2.750 2.790 2.630 2.640 980,790 -0.11(-4.00%)
Apr 10, 2019 2.840 2.850 2.710 2.750 771,248 -0.07(-2.48%)
Apr 09, 2019 2.930 2.930 2.820 2.820 1,074,343 -0.09(-3.09%)
Apr 08, 2019 2.940 2.980 2.890 2.910 857,257 -0.05(-1.69%)
Apr 05, 2019 2.930 2.980 2.890 2.960 863,600 +0.04(+1.37%)
Apr 04, 2019 2.940 2.980 2.890 2.920 913,546 -0.03(-1.02%)
Apr 03, 2019 2.940 2.975 2.840 2.950 742,578 +0.06(+2.08%)
Apr 02, 2019 2.920 3.000 2.870 2.890 1,443,534 -0.03(-1.03%)
Apr 01, 2019 2.980 3.000 2.900 2.920 953,609 -0.05(-1.68%)
Mar 29, 2019 2.890 2.970 2.880 2.970 1,194,200 +0.11(+3.85%)
Mar 28, 2019 2.890 2.930 2.810 2.860 685,498 -0.02(-0.69%)
Mar 27, 2019 2.950 2.980 2.770 2.880 872,583 -0.08(-2.70%)
Mar 26, 2019 2.900 2.960 2.860 2.960 1,016,105 +0.13(+4.59%)
Mar 25, 2019 2.820 2.870 2.740 2.830 649,244 +0.01(+0.35%)
Mar 22, 2019 2.960 2.970 2.790 2.820 1,228,900 -0.16(-5.37%)
Mar 21, 2019 2.910 3.000 2.880 2.980 1,226,864 +0.08(+2.76%)
Mar 20, 2019 2.980 3.010 2.850 2.900 1,713,887 -0.09(-3.01%)
Mar 19, 2019 2.900 2.990 2.850 2.990 1,230,110 +0.11(+3.82%)
Mar 18, 2019 2.870 2.940 2.840 2.880 886,122 +0.01(+0.35%)
Mar 15, 2019 2.990 2.990 2.820 2.870 1,759,000 -0.12(-4.01%)
Mar 14, 2019 2.830 3.040 2.760 2.990 2,579,801 +0.03(+1.01%)
Mar 13, 2019 2.910 2.970 2.820 2.960 1,401,849 +0.10(+3.50%)
Mar 12, 2019 2.780 2.980 2.740 2.860 1,074,566 +0.09(+3.25%)
Mar 11, 2019 2.670 2.820 2.670 2.770 1,011,673 +0.10(+3.75%)
Mar 08, 2019 2.800 2.840 2.620 2.670 1,388,200 -0.16(-5.65%)
Mar 07, 2019 2.650 2.880 2.640 2.830 1,467,311 +0.18(+6.79%)
Mar 06, 2019 2.900 2.900 2.630 2.650 1,733,906 -0.23(-7.99%)
Mar 05, 2019 2.910 2.965 2.830 2.880 963,384 -0.05(-1.71%)
Mar 04, 2019 3.110 3.130 2.900 2.930 1,229,778 -0.17(-5.48%)
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.