Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0200 (+3.57%)
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, 2023 2.532 2.601 2.522 2.561 3,028,207 +0.06(+2.35%)
Jan 30, 2023 2.552 2.630 2.502 2.502 3,517,136 -0.08(-3.04%)
Jan 27, 2023 2.394 2.620 2.375 2.581 5,189,211 +0.19(+7.79%)
Jan 26, 2023 2.444 2.453 2.311 2.394 4,398,557 -0.03(-1.21%)
Jan 25, 2023 2.522 2.552 2.404 2.424 5,447,702 -0.12(-4.63%)
Jan 24, 2023 2.473 2.560 2.424 2.542 3,465,414 +0.04(+1.57%)
Jan 23, 2023 2.659 2.728 2.380 2.502 7,432,182 -0.15(-5.56%)
Jan 20, 2023 2.777 2.811 2.581 2.650 6,067,307 -0.07(-2.53%)
Jan 19, 2023 2.640 2.807 2.601 2.718 3,431,109 +0.07(+2.59%)
Jan 18, 2023 2.738 2.816 2.640 2.650 4,015,036 -0.08(-2.88%)
Jan 17, 2023 2.905 2.924 2.679 2.728 3,606,144 -0.17(-5.76%)
Jan 13, 2023 2.758 3.012 2.758 2.895 5,505,645 +0.08(+2.79%)
Jan 12, 2023 2.610 2.821 2.552 2.816 5,101,676 +0.23(+8.71%)
Jan 11, 2023 2.610 2.640 2.483 2.591 3,935,817 +0.00(+0.00%)
Jan 10, 2023 2.345 2.601 2.336 2.591 4,118,044 +0.26(+11.39%)
Jan 09, 2023 2.385 2.424 2.282 2.326 3,475,781 -0.02(-1.04%)
Jan 06, 2023 2.414 2.414 2.326 2.350 2,560,561 -0.05(-2.25%)
Jan 05, 2023 2.434 2.434 2.345 2.404 2,933,436 -0.05(-2.20%)
Jan 04, 2023 2.375 2.512 2.341 2.458 3,632,902 +0.10(+4.37%)
Jan 03, 2023 2.365 2.493 2.336 2.355 3,994,651 +0.00(+0.21%)
Dec 30, 2022 2.267 2.365 2.228 2.350 3,680,585 +0.08(+3.68%)
Dec 29, 2022 2.139 2.355 2.090 2.267 5,060,092 +0.14(+6.45%)
Dec 28, 2022 2.277 2.365 2.120 2.130 4,227,200 -0.15(-6.47%)
Dec 27, 2022 2.385 2.404 2.267 2.277 2,965,556 -0.13(-5.31%)
Dec 23, 2022 2.473 2.542 2.341 2.404 2,679,539 -0.11(-4.30%)
Dec 22, 2022 2.375 2.522 2.336 2.512 2,854,375 +0.13(+5.35%)
Dec 21, 2022 2.394 2.473 2.316 2.385 3,507,966 +0.05(+2.10%)
Dec 20, 2022 2.247 2.343 2.247 2.336 4,061,032 +0.07(+3.03%)
Dec 19, 2022 2.345 2.355 2.228 2.267 4,239,471 -0.08(-3.35%)
Dec 16, 2022 2.365 2.404 2.296 2.345 8,307,802 -0.05(-2.05%)
Dec 15, 2022 2.620 2.620 2.355 2.394 4,788,970 -0.25(-9.29%)
Dec 14, 2022 2.709 2.743 2.596 2.640 3,771,658 -0.10(-3.58%)
Dec 13, 2022 2.728 2.787 2.620 2.738 3,687,783 +0.04(+1.45%)
Dec 12, 2022 2.385 2.728 2.345 2.699 3,623,707 +0.32(+13.64%)
Dec 09, 2022 2.434 2.453 2.365 2.375 2,759,207 -0.09(-3.59%)
Dec 08, 2022 2.532 2.552 2.385 2.463 3,484,435 +0.04(+1.62%)
Dec 07, 2022 2.493 2.502 2.390 2.424 4,660,463 -0.09(-3.52%)
Dec 06, 2022 2.718 2.738 2.502 2.512 3,683,375 -0.23(-8.24%)
Dec 05, 2022 2.895 2.895 2.620 2.738 4,077,153 -0.18(-6.06%)
Dec 02, 2022 2.552 2.934 2.512 2.915 3,534,285 +0.32(+12.50%)
Dec 01, 2022 2.640 2.640 2.552 2.591 2,713,959 -0.06(-2.22%)
Nov 30, 2022 2.581 2.733 2.522 2.650 5,533,546 +0.07(+2.66%)
Nov 29, 2022 2.650 2.659 2.532 2.581 2,490,292 -0.05(-1.87%)
Nov 28, 2022 2.709 2.797 2.610 2.630 3,235,614 -0.13(-4.63%)
Nov 25, 2022 2.905 2.915 2.743 2.758 2,508,047 -0.19(-6.33%)
Nov 23, 2022 2.974 3.013 2.915 2.944 2,611,486 -0.04(-1.32%)
Nov 22, 2022 2.983 2.993 2.807 2.983 4,017,171 +0.05(+1.67%)
Nov 21, 2022 2.974 3.023 2.890 2.934 3,722,869 -0.07(-2.29%)
Nov 18, 2022 3.209 3.248 2.974 3.003 4,743,432 -0.11(-3.47%)
Nov 17, 2022 3.160 3.209 3.013 3.111 5,469,808 -0.08(-2.46%)
Nov 16, 2022 3.081 3.307 3.023 3.189 6,727,792 +0.08(+2.52%)
Nov 15, 2022 2.944 3.131 2.777 3.111 10,583,420 +0.24(+8.19%)
Nov 14, 2022 2.542 2.934 2.493 2.875 16,328,313 +0.41(+16.73%)
Nov 11, 2022 2.355 2.532 2.345 2.463 5,251,378 +0.06(+2.45%)
Nov 10, 2022 2.090 2.439 2.071 2.404 9,689,673 +0.42(+21.29%)
Nov 09, 2022 2.169 2.208 1.973 1.982 4,904,577 -0.21(-9.42%)
Nov 08, 2022 2.355 2.424 2.139 2.188 3,738,578 -0.16(-6.69%)
Nov 07, 2022 2.414 2.473 2.326 2.345 3,670,536 -0.05(-2.05%)
Nov 04, 2022 2.473 2.473 2.296 2.394 4,473,212 -0.02(-0.81%)
Nov 03, 2022 2.365 2.473 2.311 2.414 5,291,777 +0.03(+1.23%)
Nov 02, 2022 2.473 2.552 2.365 2.385 4,421,205 -0.08(-3.19%)
Nov 01, 2022 2.502 2.537 2.444 2.463 4,429,813 +0.00(+0.00%)
Oct 31, 2022 2.502 2.552 2.444 2.463 3,508,913 -0.04(-1.57%)
Oct 28, 2022 2.404 2.522 2.287 2.502 4,199,777 +0.11(+4.51%)
Oct 27, 2022 2.620 2.620 2.385 2.394 3,956,433 -0.17(-6.51%)
Oct 26, 2022 2.571 2.748 2.522 2.561 5,784,306 -0.02(-0.76%)
Oct 25, 2022 2.581 2.718 2.547 2.581 4,105,156 +0.02(+0.77%)
Oct 24, 2022 2.581 2.588 2.448 2.561 3,381,966 -0.03(-1.14%)
Oct 21, 2022 2.483 2.640 2.409 2.591 4,442,871 +0.10(+3.94%)
Oct 20, 2022 2.571 2.669 2.468 2.493 2,828,787 -0.05(-1.93%)
Oct 19, 2022 2.659 2.723 2.502 2.542 5,388,087 -0.13(-4.78%)
Oct 18, 2022 2.679 2.738 2.630 2.669 2,965,451 +0.04(+1.49%)
Oct 17, 2022 2.453 2.664 2.394 2.630 4,021,581 +0.24(+9.84%)
Oct 14, 2022 2.552 2.591 2.385 2.394 3,715,760 -0.14(-5.43%)
Oct 13, 2022 2.414 2.561 2.355 2.532 5,520,546 +0.04(+1.57%)
Oct 12, 2022 2.591 2.650 2.208 2.493 5,445,581 -0.12(-4.51%)
Oct 11, 2022 2.610 2.763 2.522 2.610 4,412,738 +0.01(+0.38%)
Oct 10, 2022 2.620 2.640 2.512 2.601 3,294,608 -0.03(-1.12%)
Oct 07, 2022 2.699 2.738 2.581 2.630 5,771,004 -0.12(-4.29%)
Oct 06, 2022 2.306 2.782 2.301 2.748 9,876,234 +0.42(+18.14%)
Oct 05, 2022 2.120 2.360 2.090 2.326 5,068,189 +0.16(+7.24%)
Oct 04, 2022 2.080 2.188 2.041 2.169 10,402,166 +0.12(+5.74%)
Oct 03, 2022 2.061 2.139 2.002 2.051 4,414,150 +0.04(+1.95%)
Sep 30, 2022 2.041 2.154 2.002 2.012 5,121,936 -0.01(-0.49%)
Sep 29, 2022 2.110 2.149 1.997 2.022 4,835,995 -0.14(-6.36%)
Sep 28, 2022 2.051 2.184 2.031 2.159 7,085,435 +0.16(+7.84%)
Sep 27, 2022 2.002 2.046 1.958 2.002 5,275,202 +0.08(+4.08%)
Sep 26, 2022 2.071 2.154 1.914 1.923 3,916,990 -0.17(-7.98%)
Sep 23, 2022 2.179 2.179 2.061 2.090 6,414,266 -0.11(-4.91%)
Sep 22, 2022 2.247 2.247 2.139 2.198 4,203,781 -0.02(-0.89%)
Sep 21, 2022 2.287 2.341 2.208 2.218 3,010,118 -0.03(-1.31%)
Sep 20, 2022 2.228 2.316 2.208 2.247 1,968,667 -0.02(-0.87%)
Sep 19, 2022 2.257 2.282 2.208 2.267 3,302,499 -0.03(-1.28%)
Sep 16, 2022 2.444 2.448 2.277 2.296 8,783,864 -0.18(-7.14%)
Sep 15, 2022 2.365 2.493 2.360 2.473 2,572,270 +0.08(+3.28%)
Sep 14, 2022 2.424 2.444 2.355 2.394 4,096,482 -0.05(-2.01%)
Sep 13, 2022 2.552 2.591 2.385 2.444 5,580,191 -0.21(-7.78%)
Sep 12, 2022 2.650 2.659 2.571 2.650 2,333,791 +0.01(+0.37%)
Sep 09, 2022 2.571 2.664 2.506 2.640 3,106,297 +0.07(+2.67%)
Sep 08, 2022 2.453 2.610 2.439 2.571 3,740,916 +0.08(+3.15%)
Sep 07, 2022 2.355 2.493 2.355 2.493 3,831,133 +0.12(+4.96%)
Sep 06, 2022 2.532 2.532 2.365 2.375 3,783,368 -0.15(-5.84%)
Sep 02, 2022 2.689 2.748 2.522 2.522 4,420,869 -0.16(-5.86%)
Sep 01, 2022 2.630 2.699 2.561 2.679 5,035,832 +0.03(+1.11%)
Aug 31, 2022 2.650 2.738 2.630 2.650 4,068,417 +0.04(+1.50%)
Aug 30, 2022 2.659 2.679 2.561 2.610 3,623,017 +0.00(+0.00%)
Aug 29, 2022 2.620 2.699 2.581 2.610 3,549,384 -0.01(-0.37%)
Aug 26, 2022 2.836 2.846 2.601 2.620 5,049,135 -0.22(-7.61%)
Aug 25, 2022 2.974 2.983 2.812 2.836 2,435,926 -0.10(-3.34%)
Aug 24, 2022 2.836 2.983 2.767 2.934 3,255,846 +0.11(+3.82%)
Aug 23, 2022 2.738 2.875 2.713 2.826 3,849,027 +0.12(+4.35%)
Aug 22, 2022 2.699 2.851 2.679 2.709 3,390,916 -0.03(-1.08%)
Aug 19, 2022 2.709 2.816 2.689 2.738 2,617,068 -0.03(-1.06%)
Aug 18, 2022 2.738 2.792 2.659 2.767 3,279,825 +0.03(+1.08%)
Aug 17, 2022 2.924 3.013 2.738 2.738 4,303,755 -0.19(-6.38%)
Aug 16, 2022 3.052 3.140 2.895 2.924 4,319,961 -0.16(-5.10%)
Aug 15, 2022 2.964 3.091 2.846 3.081 4,603,383 +0.17(+5.72%)
Aug 12, 2022 2.679 2.988 2.620 2.915 6,540,357 +0.29(+11.24%)
Aug 11, 2022 2.610 2.890 2.601 2.620 5,627,633 +0.00(+0.00%)
Aug 10, 2022 2.620 2.625 2.453 2.620 4,854,055 +0.11(+4.30%)
Aug 09, 2022 2.610 2.610 2.326 2.512 5,223,327 -0.05(-1.92%)
Aug 08, 2022 2.650 2.655 2.448 2.561 4,236,894 -0.04(-1.51%)
Aug 05, 2022 2.463 2.640 2.439 2.601 6,527,652 +0.09(+3.52%)
Aug 04, 2022 2.601 2.610 2.493 2.512 5,215,675 -0.05(-1.92%)
Aug 03, 2022 2.522 2.748 2.522 2.561 5,271,610 +0.04(+1.56%)
Aug 02, 2022 2.414 2.532 2.365 2.522 3,902,851 +0.09(+3.63%)
Aug 01, 2022 2.502 2.571 2.414 2.434 3,527,102 -0.10(-3.88%)
Jul 29, 2022 2.689 2.689 2.483 2.532 3,990,612 -0.19(-6.86%)
Jul 28, 2022 2.807 2.836 2.591 2.718 4,556,622 -0.12(-4.15%)
Jul 27, 2022 2.807 2.856 2.655 2.836 6,540,368 +0.06(+2.12%)
Jul 26, 2022 2.601 2.895 2.552 2.777 5,250,187 +0.15(+5.60%)
Jul 25, 2022 2.679 2.689 2.561 2.630 3,183,373 +0.02(+0.75%)
Jul 22, 2022 2.797 2.817 2.601 2.610 4,950,653 -0.19(-6.67%)
Jul 21, 2022 2.787 2.831 2.718 2.797 2,577,462 -0.01(-0.35%)
Jul 20, 2022 2.728 3.003 2.689 2.807 5,651,990 +0.07(+2.51%)
Jul 19, 2022 2.699 2.816 2.591 2.738 3,916,190 +0.09(+3.33%)
Jul 18, 2022 2.807 2.924 2.650 2.650 4,376,628 -0.18(-6.25%)
Jul 15, 2022 2.875 2.924 2.670 2.826 4,112,402 +0.01(+0.35%)
Jul 14, 2022 2.787 2.866 2.669 2.816 4,533,630 -0.02(-0.69%)
Jul 13, 2022 2.601 2.875 2.571 2.836 5,173,539 +0.17(+6.25%)
Jul 12, 2022 2.512 2.694 2.287 2.669 6,785,981 +0.15(+5.84%)
Jul 11, 2022 2.659 2.679 2.522 2.522 5,363,936 -0.14(-5.17%)
Jul 08, 2022 2.493 2.659 2.463 2.659 4,055,311 +0.15(+5.86%)
Jul 07, 2022 2.394 2.557 2.345 2.512 5,804,684 +0.13(+5.35%)
Jul 06, 2022 2.336 2.463 2.277 2.385 7,581,574 +0.02(+0.83%)
Jul 05, 2022 1.923 2.375 1.904 2.365 11,775,090 +0.44(+22.96%)
Jul 01, 2022 1.894 1.933 1.816 1.923 4,972,824 +0.02(+1.03%)
Jun 30, 2022 1.923 1.992 1.820 1.904 4,687,727 -0.10(-4.90%)
Jun 29, 2022 2.061 2.424 1.953 2.002 25,903,176 +0.20(+10.87%)
Jun 28, 2022 1.845 1.874 1.766 1.806 4,240,043 -0.04(-2.13%)
Jun 27, 2022 1.884 1.923 1.801 1.845 3,331,453 -0.02(-1.05%)
Jun 24, 2022 1.943 1.973 1.806 1.865 8,690,397 -0.08(-4.04%)
Jun 23, 2022 1.796 1.953 1.757 1.943 4,654,118 +0.18(+10.00%)
Jun 22, 2022 1.600 1.825 1.590 1.766 4,954,478 +0.15(+9.09%)
Jun 21, 2022 1.600 1.708 1.560 1.619 4,864,890 +0.08(+5.09%)
Jun 17, 2022 1.374 1.580 1.374 1.541 10,635,834 +0.17(+12.14%)
Jun 16, 2022 1.295 1.403 1.276 1.374 5,225,183 +0.01(+0.72%)
Jun 15, 2022 1.276 1.384 1.256 1.364 6,390,114 +0.09(+6.92%)
Jun 14, 2022 1.305 1.315 1.227 1.276 4,523,671 -0.03(-2.26%)
Jun 13, 2022 1.433 1.443 1.276 1.305 7,835,975 -0.13(-8.90%)
Jun 10, 2022 1.560 1.585 1.423 1.433 3,683,686 -0.18(-10.98%)
Jun 09, 2022 1.649 1.673 1.609 1.609 3,489,565 -0.06(-3.53%)
Jun 08, 2022 1.590 1.747 1.580 1.668 4,132,739 +0.02(+1.19%)
Jun 07, 2022 1.521 1.649 1.511 1.649 2,933,661 +0.12(+7.69%)
Jun 06, 2022 1.649 1.708 1.531 1.531 3,147,366 -0.12(-7.14%)
Jun 03, 2022 1.541 1.649 1.541 1.649 3,279,920 +0.07(+4.35%)
Jun 02, 2022 1.580 1.580 1.501 1.580 3,270,233 +0.01(+0.62%)
Jun 01, 2022 1.639 1.678 1.531 1.570 3,614,217 -0.07(-4.19%)
May 31, 2022 1.609 1.727 1.570 1.639 5,728,980 +0.06(+3.73%)
May 27, 2022 1.472 1.600 1.423 1.580 4,516,735 +0.11(+7.33%)
May 26, 2022 1.433 1.506 1.423 1.472 2,992,236 +0.05(+3.45%)
May 25, 2022 1.433 1.443 1.374 1.423 2,579,001 +0.01(+0.69%)
May 24, 2022 1.511 1.531 1.403 1.413 3,921,632 -0.13(-8.28%)
May 23, 2022 1.580 1.590 1.531 1.541 2,303,876 +0.00(+0.00%)
May 20, 2022 1.541 1.580 1.462 1.541 2,444,564 +0.03(+1.95%)
May 19, 2022 1.492 1.541 1.433 1.511 3,876,571 +0.01(+0.65%)
May 18, 2022 1.580 1.590 1.482 1.501 4,515,767 -0.12(-7.27%)
May 17, 2022 1.600 1.629 1.541 1.619 5,402,244 +0.07(+4.43%)
May 16, 2022 1.600 1.629 1.531 1.551 3,723,076 -0.05(-3.07%)
May 13, 2022 1.580 1.678 1.551 1.600 5,277,567 +0.08(+5.16%)
May 12, 2022 1.472 1.619 1.452 1.521 9,103,071 +0.04(+2.65%)
May 11, 2022 1.668 1.717 1.472 1.482 7,318,840 -0.15(-9.04%)
May 10, 2022 1.698 1.737 1.551 1.629 6,326,221 +0.14(+9.21%)
May 09, 2022 1.580 1.629 1.472 1.492 9,598,148 -0.15(-8.98%)
May 06, 2022 1.708 1.708 1.629 1.639 3,616,741 -0.09(-5.11%)
May 05, 2022 1.825 1.835 1.678 1.727 4,686,725 -0.15(-7.85%)
May 04, 2022 1.835 1.874 1.708 1.874 4,057,312 +0.03(+1.60%)
May 03, 2022 1.884 1.914 1.816 1.845 2,647,226 -0.06(-3.09%)
May 02, 2022 1.816 1.904 1.796 1.904 5,380,858 +0.09(+4.86%)
Apr 29, 2022 1.904 1.973 1.806 1.816 3,981,562 -0.11(-5.61%)
Apr 28, 2022 1.963 1.963 1.825 1.923 3,125,972 +0.01(+0.51%)
Apr 27, 2022 1.933 2.002 1.914 1.914 3,345,270 -0.03(-1.52%)
Apr 26, 2022 2.090 2.139 1.943 1.943 3,976,599 -0.15(-7.04%)
Apr 25, 2022 2.022 2.110 2.012 2.090 2,425,892 +0.05(+2.40%)
Apr 22, 2022 2.071 2.100 2.007 2.041 3,590,718 -0.03(-1.42%)
Apr 21, 2022 2.247 2.252 2.071 2.071 4,050,285 -0.16(-7.05%)
Apr 20, 2022 2.267 2.306 2.208 2.228 2,568,907 -0.03(-1.30%)
Apr 19, 2022 2.257 2.345 2.208 2.257 3,499,304 +0.03(+1.32%)
Apr 18, 2022 2.316 2.316 2.198 2.228 4,531,574 -0.07(-2.99%)
Apr 14, 2022 2.394 2.394 2.296 2.296 2,428,919 -0.10(-4.10%)
Apr 13, 2022 2.316 2.414 2.316 2.394 2,484,368 +0.09(+3.83%)
Apr 12, 2022 2.277 2.350 2.267 2.306 3,959,999 +0.04(+1.73%)
Apr 11, 2022 2.316 2.336 2.237 2.267 4,795,872 -0.08(-3.35%)
Apr 08, 2022 2.444 2.453 2.345 2.345 4,116,339 -0.10(-4.02%)
Apr 07, 2022 2.512 2.552 2.414 2.444 4,008,825 -0.09(-3.49%)
Apr 06, 2022 2.502 2.581 2.473 2.532 3,496,802 +0.01(+0.39%)
Apr 05, 2022 2.601 2.620 2.507 2.522 4,852,033 -0.07(-2.65%)
Apr 04, 2022 2.552 2.615 2.532 2.591 4,427,458 +0.07(+2.72%)
Apr 01, 2022 2.453 2.542 2.419 2.522 6,164,160 +0.11(+4.47%)
Mar 31, 2022 2.591 2.610 2.375 2.414 9,436,265 -0.16(-6.11%)
Mar 30, 2022 2.728 2.733 2.571 2.571 3,725,544 -0.17(-6.09%)
Mar 29, 2022 2.679 2.777 2.659 2.738 4,719,566 +0.12(+4.49%)
Mar 28, 2022 2.659 2.704 2.581 2.620 4,393,650 -0.03(-1.11%)
Mar 25, 2022 2.728 2.738 2.630 2.650 3,036,949 -0.09(-3.23%)
Mar 24, 2022 2.669 2.748 2.620 2.738 2,368,344 +0.11(+4.10%)
Mar 23, 2022 2.709 2.753 2.630 2.630 3,541,490 -0.11(-3.94%)
Mar 22, 2022 2.748 2.797 2.709 2.738 2,794,233 +0.02(+0.72%)
Mar 21, 2022 2.905 2.944 2.718 2.718 3,291,777 -0.19(-6.42%)
Mar 18, 2022 2.816 2.974 2.787 2.905 15,516,976 +0.07(+2.42%)
Mar 17, 2022 2.669 2.836 2.630 2.836 4,067,306 +0.14(+5.09%)
Mar 16, 2022 2.610 2.699 2.552 2.699 4,138,771 +0.09(+3.38%)
Mar 15, 2022 2.610 2.620 2.493 2.610 4,067,387 +0.04(+1.53%)
Mar 14, 2022 2.758 2.797 2.552 2.571 7,116,048 -0.19(-6.76%)
Mar 11, 2022 2.905 2.915 2.753 2.758 4,032,362 -0.13(-4.42%)
Mar 10, 2022 3.032 2.866 2.885 3,024,004 -0.17(-5.47%)
Mar 09, 2022 2.944 3.062 2.924 3.052 5,142,732 +0.17(+5.78%)
Mar 08, 2022 2.846 3.042 2.738 2.885 4,875,337 +0.02(+0.69%)
Mar 07, 2022 2.856 2.964 2.826 2.866 3,004,655 +0.01(+0.34%)
Mar 04, 2022 2.905 2.998 2.836 2.856 3,848,971 -0.05(-1.69%)
Mar 03, 2022 3.013 3.042 2.885 2.905 4,660,723 -0.11(-3.58%)
Mar 02, 2022 2.542 3.052 2.517 3.013 6,555,203 +0.47(+18.53%)
Mar 01, 2022 2.581 2.699 2.512 2.542 3,133,099 -0.11(-4.07%)
Feb 28, 2022 2.601 2.689 2.576 2.650 3,299,119 +0.03(+1.12%)
Feb 25, 2022 2.699 2.620 2.502 2.620 4,414,865 -0.09(-3.26%)
Feb 24, 2022 2.473 2.709 2.463 2.709 9,039,729 +0.11(+4.15%)
Feb 23, 2022 2.640 2.657 2.542 2.601 5,904,136 +0.00(+0.00%)
Feb 22, 2022 2.473 2.601 2.463 2.601 6,922,121 +0.10(+3.92%)
Feb 18, 2022 2.502 0 +0.01(+0.39%)
Feb 17, 2022 2.453 2.519 2.424 2.493 5,642,280 -0.01(-0.39%)
Feb 16, 2022 2.463 2.522 2.424 2.502 2,461,268 -0.01(-0.39%)
Feb 15, 2022 2.375 2.522 2.365 2.512 3,520,753 +0.21(+8.94%)
Feb 14, 2022 2.385 2.413 2.306 2.306 3,293,907 -0.09(-3.69%)
Feb 11, 2022 2.493 2.532 2.375 2.394 2,116,771 -0.08(-3.17%)
Feb 10, 2022 2.522 2.650 2.394 2.473 4,155,039 -0.12(-4.55%)
Feb 09, 2022 2.483 2.620 2.473 2.591 3,252,022 +0.13(+5.18%)
Feb 08, 2022 2.434 2.483 2.350 2.463 2,354,766 +0.01(+0.40%)
Feb 07, 2022 2.385 2.507 2.365 2.453 2,773,777 +0.11(+4.60%)
Feb 04, 2022 2.326 2.394 2.296 2.345 3,535,942 +0.01(+0.42%)
Feb 03, 2022 2.493 2.326 2.336 3,492,751 -0.13(-5.18%)
Feb 02, 2022 2.659 2.807 2.444 2.463 4,416,556 -0.20(-7.38%)
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.