Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

5.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.719 4.053 3.631 4.024 131,053 +0.37(+10.21%)
Dec 28, 2012 3.700 3.707 3.631 3.651 65,753 -0.06(-1.59%)
Dec 27, 2012 3.749 3.749 3.494 3.710 49,190 -0.05(-1.31%)
Dec 26, 2012 3.778 3.925 3.710 3.759 55,017 +0.00(+0.00%)
Dec 24, 2012 3.827 3.827 3.631 3.759 53,525 -0.08(-2.05%)
Dec 21, 2012 3.768 3.837 3.587 3.837 175,411 +0.03(+0.77%)
Dec 20, 2012 3.857 3.883 3.572 3.808 71,792 -0.06(-1.52%)
Dec 19, 2012 3.955 4.014 3.749 3.867 52,991 -0.10(-2.48%)
Dec 18, 2012 3.906 3.974 3.867 3.965 87,287 +0.08(+2.02%)
Dec 17, 2012 3.867 3.896 3.759 3.886 46,881 +0.05(+1.28%)
Dec 14, 2012 3.788 3.837 3.729 3.837 37,521 +0.03(+0.77%)
Dec 13, 2012 3.808 3.857 3.749 3.808 35,852 -0.00(-0.01%)
Dec 12, 2012 3.925 3.925 3.808 3.808 44,871 -0.12(-2.99%)
Dec 11, 2012 3.925 3.950 3.808 3.925 70,874 +0.00(+0.00%)
Dec 10, 2012 4.053 4.063 3.827 3.925 90,088 -0.16(-3.85%)
Dec 07, 2012 4.269 4.269 4.043 4.082 49,154 -0.18(-4.15%)
Dec 06, 2012 4.200 4.318 4.083 4.259 62,521 +0.08(+1.88%)
Dec 05, 2012 4.279 4.318 4.122 4.181 53,740 -0.04(-0.93%)
Dec 04, 2012 4.131 4.249 3.984 4.220 58,791 -0.03(-0.69%)
Nov 30, 2012 4.082 4.298 4.073 4.249 132,068 +0.20(+4.84%)
Nov 29, 2012 3.876 4.230 3.876 4.053 154,802 +0.23(+5.90%)
Nov 28, 2012 3.729 3.916 3.690 3.827 75,699 +0.09(+2.36%)
Nov 27, 2012 3.592 3.798 3.445 3.739 121,399 +0.16(+4.38%)
Nov 26, 2012 3.621 3.641 3.307 3.582 100,447 -0.04(-1.08%)
Nov 23, 2012 3.572 3.641 3.553 3.621 26,070 +0.07(+1.93%)
Nov 21, 2012 3.553 3.572 3.445 3.553 25,825 -0.02(-0.55%)
Nov 20, 2012 3.503 3.660 3.445 3.572 75,911 +0.05(+1.39%)
Nov 19, 2012 3.484 3.602 3.464 3.523 100,284 +0.07(+1.99%)
Nov 16, 2012 3.366 3.503 3.327 3.454 84,821 +0.07(+2.03%)
Nov 15, 2012 3.523 3.572 3.337 3.386 195,398 -0.14(-3.90%)
Nov 14, 2012 3.641 3.700 3.474 3.523 111,954 -0.10(-2.71%)
Nov 13, 2012 3.857 3.916 3.611 3.621 183,542 -0.27(-7.05%)
Nov 12, 2012 4.092 4.230 3.886 3.896 91,708 -0.21(-5.02%)
Nov 09, 2012 4.318 4.436 4.063 4.102 141,070 -0.07(-1.65%)
Nov 08, 2012 4.318 4.318 3.994 4.171 199,216 -0.15(-3.41%)
Nov 07, 2012 4.396 4.416 4.298 4.318 75,056 -0.18(-3.93%)
Nov 06, 2012 4.513 4.534 4.436 4.495 38,368 +0.03(+0.66%)
Nov 05, 2012 4.396 4.475 4.347 4.465 60,986 +0.08(+1.79%)
Nov 02, 2012 4.426 4.504 4.338 4.387 91,427 -0.01(-0.22%)
Nov 01, 2012 4.406 4.514 4.318 4.396 92,948 +0.01(+0.22%)
Oct 31, 2012 4.318 4.436 4.269 4.387 53,856 +0.05(+1.13%)
Oct 26, 2012 4.583 4.338 4.338 4.338 85,086 -0.23(-4.95%)
Oct 25, 2012 4.377 4.563 4.377 4.563 149,323 +0.22(+4.97%)
Oct 24, 2012 4.367 4.387 4.289 4.347 44,610 +0.01(+0.23%)
Oct 23, 2012 4.328 4.357 4.269 4.338 72,189 +0.00(+0.00%)
Oct 19, 2012 4.544 4.544 4.298 4.338 135,595 -0.21(-4.54%)
Oct 18, 2012 4.622 4.622 4.544 4.544 32,922 -0.08(-1.70%)
Oct 17, 2012 4.583 4.622 4.544 4.622 25,242 +0.07(+1.51%)
Oct 16, 2012 4.553 4.583 4.519 4.553 63,840 +0.01(+0.22%)
Oct 15, 2012 4.504 4.563 4.416 4.544 71,401 +0.05(+1.09%)
Oct 12, 2012 4.661 4.691 4.455 4.495 50,915 -0.18(-3.78%)
Oct 11, 2012 4.573 4.671 4.573 4.671 26,434 +0.14(+3.03%)
Oct 10, 2012 4.652 4.671 4.515 4.534 75,407 -0.10(-2.12%)
Oct 09, 2012 4.681 4.710 4.612 4.632 48,925 -0.07(-1.46%)
Oct 08, 2012 4.681 4.858 4.661 4.701 210,692 +0.09(+1.92%)
Oct 05, 2012 4.553 4.759 4.495 4.612 96,684 +0.06(+1.29%)
Oct 04, 2012 4.612 4.661 4.495 4.553 61,578 -0.02(-0.43%)
Oct 03, 2012 4.553 4.632 4.514 4.573 50,347 +0.04(+0.87%)
Oct 02, 2012 4.514 4.691 4.504 4.534 62,517 +0.05(+1.09%)
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.