Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.630 2.591 2.591 2.591 398,021 -0.01(-0.38%)
Dec 30, 2013 2.640 2.640 2.542 2.601 272,109 -0.02(-0.75%)
Dec 27, 2013 2.640 2.699 2.581 2.620 292,173 -0.03(-1.11%)
Dec 26, 2013 2.659 2.718 2.630 2.650 196,029 +0.01(+0.37%)
Dec 24, 2013 2.699 2.727 2.630 2.640 124,396 -0.04(-1.47%)
Dec 23, 2013 2.748 2.757 2.650 2.679 348,804 -0.02(-0.73%)
Dec 20, 2013 2.512 2.709 2.473 2.699 820,408 +0.17(+6.59%)
Dec 19, 2013 2.601 2.620 2.493 2.532 610,190 -0.09(-3.37%)
Dec 18, 2013 2.709 2.758 2.610 2.620 626,953 -0.15(-5.32%)
Dec 17, 2013 2.669 2.855 2.571 2.767 1,363,233 +0.07(+2.55%)
Dec 16, 2013 3.062 3.150 2.659 2.699 9,755,783 +0.30(+12.70%)
Dec 13, 2013 2.424 2.434 2.365 2.394 147,757 +0.00(+0.00%)
Dec 12, 2013 2.473 2.502 2.385 2.394 256,202 -0.10(-3.94%)
Dec 11, 2013 2.473 2.512 2.404 2.493 285,136 +0.03(+1.20%)
Dec 10, 2013 2.532 2.581 2.453 2.463 251,546 -0.07(-2.71%)
Dec 09, 2013 2.522 2.552 2.483 2.532 225,800 +0.00(+0.00%)
Dec 06, 2013 2.512 2.542 2.473 2.532 0 +0.01(+0.39%)
Dec 05, 2013 2.473 2.601 2.473 2.522 0 +0.05(+1.98%)
Dec 04, 2013 2.512 2.512 2.473 2.473 0 -0.02(-0.79%)
Dec 03, 2013 2.542 2.551 2.473 2.493 0 -0.07(-2.68%)
Dec 02, 2013 2.581 2.596 2.512 2.561 0 -0.03(-1.14%)
Nov 29, 2013 2.591 2.630 2.561 2.591 0 +0.00(+0.00%)
Nov 27, 2013 2.620 2.620 2.561 2.591 0 +0.00(+0.00%)
Nov 26, 2013 2.620 2.669 2.571 2.591 0 +0.02(+0.76%)
Nov 25, 2013 2.483 2.620 2.414 2.571 0 +0.09(+3.56%)
Nov 22, 2013 2.542 2.542 2.463 2.483 0 -0.04(-1.56%)
Nov 21, 2013 2.542 2.601 2.512 2.522 0 -0.02(-0.77%)
Nov 20, 2013 2.601 2.640 2.512 2.542 0 -0.08(-3.00%)
Nov 19, 2013 2.601 2.659 2.512 2.620 0 +0.05(+1.91%)
Nov 18, 2013 2.601 2.620 2.502 2.571 0 +0.11(+4.38%)
Nov 15, 2013 2.424 2.542 2.414 2.463 0 +0.03(+1.21%)
Nov 14, 2013 2.444 2.473 2.414 2.434 0 +0.01(+0.40%)
Nov 12, 2013 2.483 2.502 2.375 2.424 0 -0.05(-1.98%)
Nov 11, 2013 2.561 2.571 2.453 2.473 0 -0.09(-3.45%)
Nov 08, 2013 2.601 2.630 2.503 2.561 0 -0.01(-0.38%)
Nov 07, 2013 2.787 2.964 2.453 2.571 0 +0.22(+9.17%)
Nov 06, 2013 2.434 2.434 2.355 2.355 0 -0.06(-2.44%)
Nov 05, 2013 2.434 2.439 2.385 2.414 0 -0.01(-0.41%)
Nov 04, 2013 2.365 2.453 2.365 2.424 0 +0.06(+2.49%)
Nov 01, 2013 2.385 2.443 2.365 2.365 0 -0.01(-0.41%)
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%)
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.