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

Agenus Inc (NQ: AGEN )

6.300 -0.200 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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, 2019 3.935 4.053 3.925 3.994 791,864 +0.06(+1.50%)
Dec 30, 2019 4.073 4.102 3.925 3.935 758,757 -0.13(-3.14%)
Dec 27, 2019 4.112 4.161 4.024 4.063 776,885 -0.02(-0.48%)
Dec 26, 2019 4.073 4.190 4.043 4.082 1,404,037 +0.04(+0.97%)
Dec 24, 2019 4.171 4.239 3.984 4.043 692,308 -0.08(-1.90%)
Dec 23, 2019 3.974 4.185 3.925 4.122 1,289,829 +0.20(+5.00%)
Dec 20, 2019 3.759 3.965 3.759 3.925 3,163,281 +0.18(+4.71%)
Dec 19, 2019 3.621 3.808 3.572 3.749 720,625 +0.13(+3.52%)
Dec 18, 2019 3.759 3.798 3.562 3.621 1,058,414 -0.15(-3.91%)
Dec 17, 2019 3.876 3.906 3.710 3.768 505,594 -0.09(-2.29%)
Dec 16, 2019 3.768 3.930 3.751 3.857 939,902 +0.09(+2.34%)
Dec 13, 2019 3.768 3.798 3.680 3.768 579,709 +0.01(+0.26%)
Dec 12, 2019 3.827 3.896 3.739 3.759 554,596 -0.05(-1.29%)
Dec 11, 2019 3.886 3.925 3.778 3.808 593,103 -0.07(-1.77%)
Dec 10, 2019 3.798 3.925 3.749 3.876 842,011 +0.04(+1.02%)
Dec 09, 2019 3.827 3.955 3.827 3.837 631,016 +0.00(+0.00%)
Dec 06, 2019 3.994 4.024 3.827 3.837 1,011,153 -0.16(-3.93%)
Dec 05, 2019 3.876 4.004 3.680 3.994 1,600,138 +0.13(+3.30%)
Dec 04, 2019 3.955 4.033 3.847 3.867 1,052,153 -0.08(-1.99%)
Dec 03, 2019 3.867 4.014 3.847 3.945 986,577 +0.05(+1.26%)
Dec 02, 2019 4.112 4.210 3.857 3.896 2,054,000 -0.22(-5.25%)
Nov 29, 2019 4.024 4.171 4.014 4.112 813,875 +0.09(+2.20%)
Nov 27, 2019 4.053 4.073 3.974 4.024 766,084 +0.03(+0.74%)
Nov 26, 2019 3.955 4.102 3.906 3.994 2,801,382 +0.01(+0.25%)
Nov 25, 2019 3.994 4.151 3.950 3.984 1,482,837 +0.02(+0.50%)
Nov 22, 2019 4.033 4.101 3.867 3.965 1,186,319 -0.06(-1.46%)
Nov 21, 2019 4.269 4.338 3.989 4.024 1,767,140 -0.26(-5.96%)
Nov 20, 2019 4.259 4.347 4.141 4.279 2,751,763 +0.00(+0.00%)
Nov 19, 2019 4.416 4.485 4.122 4.279 2,785,007 -0.04(-0.91%)
Nov 18, 2019 3.660 4.367 3.651 4.318 4,731,958 +0.67(+18.28%)
Nov 15, 2019 3.710 3.714 3.513 3.651 1,483,256 -0.02(-0.53%)
Nov 14, 2019 3.710 3.798 3.631 3.670 940,529 -0.03(-0.80%)
Nov 13, 2019 3.641 3.749 3.641 3.700 1,559,374 +0.05(+1.34%)
Nov 12, 2019 3.867 3.935 3.611 3.651 2,096,711 -0.18(-4.62%)
Nov 11, 2019 3.543 3.896 3.494 3.827 2,349,516 +0.32(+9.24%)
Nov 08, 2019 3.572 3.753 3.445 3.503 2,008,245 -0.11(-3.12%)
Nov 07, 2019 3.543 3.670 3.278 3.616 3,340,828 +0.02(+0.68%)
Nov 06, 2019 3.170 3.602 3.140 3.592 3,043,616 +0.42(+13.31%)
Nov 05, 2019 3.042 3.180 2.866 3.170 2,158,071 +0.16(+5.21%)
Nov 04, 2019 2.846 3.081 2.807 3.013 2,140,878 +0.22(+7.72%)
Nov 01, 2019 2.552 2.807 2.542 2.797 1,172,053 +0.26(+10.04%)
Oct 31, 2019 2.385 2.542 2.345 2.542 981,424 +0.13(+5.28%)
Oct 30, 2019 2.424 2.453 2.355 2.414 600,229 -0.01(-0.41%)
Oct 29, 2019 2.385 2.444 2.345 2.424 769,826 +0.05(+2.07%)
Oct 28, 2019 2.345 2.424 2.326 2.375 553,424 +0.01(+0.42%)
Oct 25, 2019 2.365 2.424 2.336 2.365 373,667 -0.02(-0.82%)
Oct 24, 2019 2.453 2.473 2.355 2.385 631,755 -0.07(-2.80%)
Oct 23, 2019 2.444 2.493 2.404 2.453 418,910 +0.02(+0.81%)
Oct 22, 2019 2.502 2.571 2.424 2.434 1,012,268 -0.08(-3.13%)
Oct 21, 2019 2.610 2.650 2.502 2.512 1,097,719 -0.06(-2.29%)
Oct 18, 2019 2.610 2.650 2.537 2.571 908,744 -0.06(-2.24%)
Oct 17, 2019 2.561 2.669 2.561 2.630 428,210 +0.08(+3.08%)
Oct 16, 2019 2.581 2.620 2.522 2.552 523,570 -0.04(-1.52%)
Oct 15, 2019 2.620 2.709 2.542 2.591 688,242 -0.05(-1.86%)
Oct 14, 2019 2.552 2.679 2.552 2.640 467,607 +0.06(+2.28%)
Oct 11, 2019 2.571 2.640 2.537 2.581 616,596 +0.02(+0.77%)
Oct 10, 2019 2.591 2.669 2.561 2.561 682,818 -0.03(-1.14%)
Oct 09, 2019 2.620 2.679 2.581 2.591 519,949 +0.00(+0.00%)
Oct 08, 2019 2.571 2.650 2.532 2.591 818,359 -0.01(-0.38%)
Oct 07, 2019 2.512 2.650 2.512 2.601 1,485,277 +0.09(+3.52%)
Oct 04, 2019 2.532 2.591 2.483 2.512 436,947 -0.02(-0.77%)
Oct 03, 2019 2.473 2.552 2.453 2.532 547,755 +0.06(+2.38%)
Oct 02, 2019 2.424 2.493 2.385 2.473 1,374,158 +0.02(+0.80%)
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.