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

Agenus Inc (NQ: AGEN )

4.970 -0.430 (-7.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2015 4.583 4.455 4.455 4.455 1,279,354 -0.18(-3.81%)
Dec 30, 2015 4.504 4.652 4.504 4.632 1,032,014 +0.07(+1.51%)
Dec 29, 2015 4.544 4.573 4.436 4.563 973,781 +0.05(+1.09%)
Dec 28, 2015 4.691 4.710 4.465 4.514 1,196,146 -0.18(-3.77%)
Dec 24, 2015 4.465 4.691 4.691 4.691 914,858 +0.27(+6.22%)
Dec 23, 2015 4.426 4.504 4.347 4.416 770,110 +0.07(+1.58%)
Dec 22, 2015 4.426 4.524 4.298 4.347 723,151 -0.07(-1.56%)
Dec 21, 2015 4.426 4.485 4.279 4.416 969,052 +0.00(+0.00%)
Dec 18, 2015 4.455 4.534 4.318 4.416 6,535,293 -0.04(-0.99%)
Dec 17, 2015 4.416 4.514 4.308 4.460 1,123,373 -0.01(-0.33%)
Dec 16, 2015 4.033 4.485 3.935 4.475 1,807,422 +0.63(+16.33%)
Dec 15, 2015 3.837 3.974 3.680 3.847 2,010,930 +0.04(+1.03%)
Dec 14, 2015 4.073 4.151 3.778 3.808 1,516,919 -0.26(-6.28%)
Dec 11, 2015 4.210 4.289 4.053 4.063 1,019,806 -0.26(-6.12%)
Dec 10, 2015 4.122 4.334 4.112 4.328 824,571 +0.19(+4.63%)
Dec 09, 2015 4.357 4.357 4.131 4.136 1,252,241 -0.15(-3.55%)
Dec 08, 2015 4.171 4.387 4.171 4.289 1,288,563 +0.01(+0.23%)
Dec 07, 2015 4.583 4.612 4.264 4.279 1,227,560 -0.29(-6.44%)
Dec 04, 2015 4.632 4.701 4.524 4.573 1,140,437 -0.03(-0.64%)
Dec 03, 2015 4.926 4.956 4.593 4.603 1,373,991 -0.29(-6.01%)
Dec 02, 2015 5.015 5.142 4.877 4.897 1,273,542 -0.13(-2.54%)
Dec 01, 2015 5.064 5.093 4.907 5.025 1,021,615 +0.01(+0.20%)
Nov 30, 2015 5.074 5.142 4.907 5.015 890,760 -0.02(-0.39%)
Nov 27, 2015 5.074 5.245 4.956 5.034 892,724 +0.00(+0.00%)
Nov 25, 2015 4.720 5.034 5.034 5.034 1,699,895 +0.32(+6.88%)
Nov 24, 2015 4.338 4.720 4.318 4.710 1,328,303 +0.36(+8.35%)
Nov 23, 2015 4.338 4.406 4.269 4.347 1,541,748 -0.08(-1.77%)
Nov 20, 2015 4.603 4.691 4.367 4.426 1,566,958 -0.15(-3.22%)
Nov 19, 2015 4.563 4.664 4.387 4.573 1,591,767 -0.08(-1.79%)
Nov 18, 2015 4.200 4.661 4.141 4.657 1,673,493 +0.46(+10.86%)
Nov 17, 2015 4.347 4.367 4.156 4.200 1,390,749 -0.12(-2.73%)
Nov 16, 2015 4.553 4.593 4.259 4.318 1,554,240 -0.23(-4.97%)
Nov 13, 2015 4.406 4.612 4.387 4.544 984,821 +0.11(+2.43%)
Nov 12, 2015 4.475 4.593 4.426 4.436 874,647 -0.09(-1.95%)
Nov 11, 2015 4.563 4.671 4.524 4.524 1,103,366 -0.04(-0.86%)
Nov 10, 2015 4.563 4.661 4.446 4.563 966,744 -0.03(-0.64%)
Nov 09, 2015 4.553 4.627 4.475 4.593 1,337,262 +0.02(+0.43%)
Nov 06, 2015 4.524 4.622 4.328 4.573 1,323,780 +0.07(+1.52%)
Nov 05, 2015 4.652 4.652 4.470 4.504 1,168,321 -0.13(-2.75%)
Nov 04, 2015 4.661 4.730 4.534 4.632 1,015,979 -0.05(-1.05%)
Nov 03, 2015 4.661 4.799 4.565 4.681 928,352 +0.01(+0.21%)
Nov 02, 2015 4.475 4.701 4.465 4.671 1,168,771 +0.20(+4.39%)
Oct 30, 2015 4.524 4.524 4.367 4.475 934,132 -0.07(-1.51%)
Oct 29, 2015 4.661 4.716 4.529 4.544 1,090,711 -0.09(-1.91%)
Oct 28, 2015 4.671 4.740 4.446 4.632 1,946,824 -0.03(-0.63%)
Oct 27, 2015 5.201 5.201 4.563 4.661 1,808,834 -0.24(-4.81%)
Oct 26, 2015 4.887 5.054 4.720 4.897 860,622 -0.04(-0.80%)
Oct 23, 2015 5.054 5.260 4.838 4.936 1,571,033 +0.00(+0.00%)
Oct 22, 2015 4.661 4.946 4.495 4.936 1,852,808 +0.30(+6.57%)
Oct 21, 2015 4.583 4.681 4.347 4.632 1,233,624 +0.11(+2.39%)
Oct 20, 2015 4.828 4.877 4.524 4.524 1,392,853 -0.34(-7.06%)
Oct 19, 2015 4.926 5.005 4.632 4.868 1,316,929 -0.06(-1.20%)
Oct 16, 2015 4.966 5.132 4.858 4.926 1,114,450 -0.03(-0.59%)
Oct 15, 2015 4.573 4.975 4.524 4.956 1,544,608 +0.40(+8.84%)
Oct 14, 2015 4.406 4.691 4.406 4.553 1,053,047 +0.09(+1.98%)
Oct 13, 2015 4.612 4.809 4.465 4.465 693,784 -0.19(-4.01%)
Oct 12, 2015 4.730 4.779 4.553 4.652 608,699 -0.07(-1.46%)
Oct 09, 2015 4.622 4.858 4.612 4.720 704,048 +0.03(+0.63%)
Oct 08, 2015 4.730 4.797 4.475 4.691 997,902 -0.06(-1.24%)
Oct 07, 2015 4.828 4.926 4.563 4.750 1,343,395 +0.03(+0.62%)
Oct 06, 2015 4.809 4.858 4.347 4.720 1,547,775 -0.04(-0.82%)
Oct 05, 2015 4.828 4.985 4.671 4.760 1,339,831 +0.03(+0.62%)
Oct 02, 2015 4.367 4.740 4.318 4.730 1,443,568 +0.27(+6.17%)
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.