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 (%)
Oct 31, 2013 2.453 2.463 2.355 2.375 0 -0.08(-3.20%)
Oct 30, 2013 2.493 2.532 2.453 2.453 0 -0.04(-1.57%)
Oct 29, 2013 2.463 2.525 2.453 2.493 0 +0.02(+0.79%)
Oct 28, 2013 2.561 2.571 2.453 2.473 0 -0.09(-3.45%)
Oct 25, 2013 2.493 2.561 2.463 2.561 0 +0.08(+3.16%)
Oct 24, 2013 2.502 2.570 2.463 2.483 0 -0.01(-0.39%)
Oct 23, 2013 2.473 2.571 2.453 2.493 0 +0.00(+0.00%)
Oct 22, 2013 2.552 2.561 2.453 2.493 0 -0.06(-2.31%)
Oct 21, 2013 2.640 2.650 2.522 2.552 460,872 -0.10(-3.70%)
Oct 18, 2013 2.758 2.787 2.650 2.650 201,596 -0.12(-4.26%)
Oct 17, 2013 2.679 2.767 2.659 2.767 0 +0.13(+4.83%)
Oct 16, 2013 2.630 2.689 2.601 2.640 0 +0.02(+0.75%)
Oct 15, 2013 2.709 2.709 2.601 2.620 0 -0.08(-2.91%)
Oct 14, 2013 2.748 2.753 2.669 2.699 0 -0.06(-2.14%)
Oct 11, 2013 2.846 2.846 2.738 2.758 0 -0.13(-4.42%)
Oct 10, 2013 2.895 2.944 2.797 2.885 0 +0.03(+1.03%)
Oct 09, 2013 2.905 2.934 2.689 2.856 0 -0.11(-3.64%)
Oct 08, 2013 3.229 3.425 2.944 2.964 9,495,393 +0.24(+8.63%)
Oct 07, 2013 2.679 2.758 2.679 2.728 0 +0.05(+1.83%)
Oct 04, 2013 2.758 2.787 2.650 2.679 0 -0.08(-2.85%)
Oct 03, 2013 2.787 2.797 2.689 2.758 0 -0.01(-0.35%)
Oct 02, 2013 2.787 2.813 2.728 2.767 0 -0.02(-0.70%)
Oct 01, 2013 2.728 2.787 2.669 2.787 0 +0.01(+0.35%)
Sep 27, 2013 2.777 2.816 2.748 2.777 0 +0.02(+0.71%)
Sep 26, 2013 2.767 2.851 2.709 2.758 0 +0.01(+0.36%)
Sep 25, 2013 2.679 2.797 2.669 2.748 0 +0.09(+3.32%)
Sep 24, 2013 2.767 2.767 2.650 2.659 415,127 -0.06(-2.17%)
Sep 23, 2013 2.816 2.826 2.699 2.718 0 -0.08(-2.81%)
Sep 20, 2013 2.875 2.895 2.689 2.797 0 -0.06(-2.06%)
Sep 19, 2013 2.944 2.944 2.807 2.856 0 -0.02(-0.68%)
Sep 18, 2013 2.964 2.983 2.797 2.875 0 -0.09(-2.98%)
Sep 17, 2013 3.258 3.611 2.895 2.964 9,161,014 +0.27(+10.22%)
Sep 16, 2013 2.758 2.777 2.689 2.689 0 -0.04(-1.44%)
Sep 13, 2013 2.679 2.777 2.679 2.728 0 +0.06(+2.21%)
Sep 12, 2013 2.738 2.748 2.601 2.669 0 -0.07(-2.51%)
Sep 11, 2013 2.797 2.806 2.571 2.738 0 -0.06(-2.11%)
Sep 10, 2013 2.797 2.895 2.767 2.797 0 +0.00(+0.00%)
Sep 09, 2013 2.846 2.875 2.699 2.797 0 -0.01(-0.35%)
Sep 06, 2013 2.856 2.875 2.718 2.807 0 +0.02(+0.70%)
Sep 05, 2013 2.483 2.875 2.404 2.787 2,800,619 -0.85(-23.45%)
Sep 04, 2013 3.621 3.729 3.582 3.641 251,285 +0.03(+0.82%)
Sep 03, 2013 3.670 3.670 3.543 3.611 0 +0.03(+0.82%)
Aug 30, 2013 3.631 3.680 3.562 3.582 0 -0.01(-0.27%)
Aug 29, 2013 3.602 3.670 3.582 3.592 0 -0.02(-0.54%)
Aug 28, 2013 3.582 3.690 3.543 3.611 0 +0.03(+0.82%)
Aug 27, 2013 3.729 3.778 3.582 3.582 0 -0.20(-5.19%)
Aug 26, 2013 3.817 3.837 3.729 3.778 0 -0.02(-0.52%)
Aug 23, 2013 3.710 3.867 3.680 3.798 0 +0.11(+2.93%)
Aug 22, 2013 3.425 3.710 3.425 3.690 513,677 +0.31(+9.30%)
Aug 21, 2013 3.268 3.435 3.238 3.376 0 +0.08(+2.38%)
Aug 20, 2013 3.268 3.337 3.170 3.297 0 +0.06(+1.82%)
Aug 19, 2013 3.454 3.484 3.238 3.238 0 -0.21(-5.98%)
Aug 16, 2013 3.376 3.445 3.327 3.445 0 +0.09(+2.63%)
Aug 15, 2013 3.386 3.435 3.337 3.356 105,401 -0.04(-1.16%)
Aug 14, 2013 3.386 3.494 3.386 3.395 0 -0.04(-1.14%)
Aug 13, 2013 3.435 3.463 3.415 3.435 122,218 -0.02(-0.57%)
Aug 12, 2013 3.523 3.523 3.415 3.454 155,219 -0.06(-1.68%)
Aug 09, 2013 3.562 3.562 3.435 3.513 237,948 -0.02(-0.56%)
Aug 08, 2013 3.611 3.631 3.533 3.533 261,166 -0.09(-2.44%)
Aug 07, 2013 3.631 3.680 3.484 3.621 317,387 -0.04(-1.07%)
Aug 06, 2013 3.729 3.729 3.621 3.660 244,239 -0.07(-1.84%)
Aug 05, 2013 3.729 3.759 3.690 3.729 98,459 +0.00(+0.00%)
Aug 02, 2013 3.778 3.788 3.710 3.729 282,069 -0.02(-0.52%)
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.