Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.679 2.767 2.650 2.669 4,189,308 +0.02(+0.74%)
Mar 30, 2021 2.620 2.718 2.532 2.650 4,020,173 +0.01(+0.37%)
Mar 29, 2021 2.826 2.826 2.630 2.640 2,847,347 -0.16(-5.61%)
Mar 26, 2021 2.826 2.836 2.679 2.797 4,047,468 +0.03(+1.06%)
Mar 25, 2021 2.728 2.924 2.581 2.767 6,995,455 +0.05(+1.81%)
Mar 24, 2021 2.983 2.993 2.689 2.718 7,426,263 -0.23(-7.67%)
Mar 23, 2021 3.111 3.131 2.915 2.944 5,661,918 -0.19(-5.96%)
Mar 22, 2021 3.101 3.209 3.081 3.131 3,359,411 +0.09(+2.90%)
Mar 19, 2021 3.131 3.150 3.042 3.042 7,443,998 -0.03(-0.96%)
Mar 18, 2021 3.131 3.376 3.062 3.072 6,497,149 -0.10(-3.10%)
Mar 17, 2021 3.121 3.209 3.052 3.170 3,377,418 +0.02(+0.62%)
Mar 16, 2021 3.454 3.454 3.091 3.150 5,570,120 -0.19(-5.59%)
Mar 15, 2021 3.356 3.405 3.248 3.337 3,716,691 +0.09(+2.72%)
Mar 12, 2021 3.268 3.288 3.131 3.248 5,477,634 -0.04(-1.19%)
Mar 11, 2021 3.180 3.356 3.160 3.288 3,768,338 +0.19(+6.01%)
Mar 10, 2021 3.268 3.346 3.081 3.101 3,156,888 -0.10(-3.07%)
Mar 09, 2021 3.081 3.238 3.081 3.199 2,702,757 +0.17(+5.50%)
Mar 08, 2021 3.189 3.229 3.013 3.032 2,816,041 -0.11(-3.44%)
Mar 05, 2021 3.199 3.288 2.880 3.140 5,048,024 +0.04(+1.27%)
Mar 04, 2021 3.297 3.386 3.013 3.101 4,728,168 -0.23(-6.78%)
Mar 03, 2021 3.562 3.611 3.327 3.327 3,619,029 -0.26(-7.38%)
Mar 02, 2021 3.906 3.955 3.553 3.592 5,465,906 -0.29(-7.58%)
Mar 01, 2021 3.994 4.043 3.867 3.886 2,261,903 -0.04(-1.00%)
Feb 26, 2021 4.033 4.073 3.896 3.925 1,901,555 -0.09(-2.20%)
Feb 25, 2021 4.102 4.200 3.994 4.014 1,980,046 -0.09(-2.15%)
Feb 24, 2021 4.092 4.181 4.043 4.102 2,003,682 +0.00(+0.00%)
Feb 23, 2021 4.151 4.298 4.053 4.102 2,601,903 -0.15(-3.46%)
Feb 22, 2021 4.298 4.377 4.151 4.249 2,065,104 -0.15(-3.35%)
Feb 19, 2021 4.318 4.514 4.308 4.396 2,122,271 +0.06(+1.36%)
Feb 18, 2021 4.465 4.534 4.318 4.338 1,889,314 -0.17(-3.70%)
Feb 17, 2021 4.426 4.534 4.328 4.504 1,977,245 -0.01(-0.22%)
Feb 16, 2021 4.652 4.652 4.387 4.514 2,473,617 -0.04(-0.86%)
Feb 12, 2021 4.593 4.652 4.396 4.553 2,554,633 -0.07(-1.49%)
Feb 11, 2021 5.064 5.083 4.612 4.622 3,775,722 -0.42(-8.37%)
Feb 10, 2021 5.182 5.269 4.848 5.044 3,976,082 -0.10(-1.91%)
Feb 09, 2021 5.270 5.299 4.956 5.142 3,934,819 -0.01(-0.19%)
Feb 08, 2021 5.083 5.299 4.936 5.152 3,704,071 +0.07(+1.35%)
Feb 05, 2021 4.936 5.103 4.553 5.083 7,725,344 -0.02(-0.38%)
Feb 04, 2021 4.769 5.839 4.377 5.103 22,509,290 +0.79(+18.18%)
Feb 03, 2021 4.131 4.406 4.131 4.318 3,471,122 +0.17(+4.02%)
Feb 02, 2021 3.896 4.416 3.886 4.151 5,580,120 +0.27(+7.09%)
Feb 01, 2021 3.690 3.925 3.553 3.876 3,686,965 +0.26(+7.34%)
Jan 29, 2021 3.680 3.744 3.543 3.611 1,979,509 +0.01(+0.27%)
Jan 28, 2021 3.700 3.896 3.592 3.602 2,179,287 -0.08(-2.13%)
Jan 27, 2021 3.611 3.965 3.445 3.680 4,384,253 +0.05(+1.35%)
Jan 26, 2021 3.847 3.984 3.572 3.631 3,103,352 -0.20(-5.13%)
Jan 25, 2021 3.395 3.857 3.346 3.827 4,955,006 +0.45(+13.37%)
Jan 22, 2021 3.307 3.395 3.258 3.376 1,339,781 +0.02(+0.58%)
Jan 21, 2021 3.562 3.592 3.288 3.356 2,072,580 -0.14(-3.93%)
Jan 20, 2021 3.484 3.611 3.435 3.494 1,794,356 +0.05(+1.42%)
Jan 19, 2021 3.307 3.474 3.258 3.445 1,901,797 +0.16(+4.78%)
Jan 15, 2021 3.415 3.533 3.278 3.288 2,081,715 -0.07(-2.05%)
Jan 14, 2021 3.140 3.376 3.121 3.356 2,613,984 +0.23(+7.21%)
Jan 13, 2021 3.180 3.199 3.101 3.131 1,557,608 -0.05(-1.54%)
Jan 12, 2021 3.170 3.248 3.150 3.180 1,282,340 +0.01(+0.31%)
Jan 11, 2021 3.180 3.258 3.101 3.170 1,754,406 -0.02(-0.62%)
Jan 08, 2021 3.278 3.278 3.131 3.189 1,764,704 -0.10(-2.99%)
Jan 07, 2021 3.238 3.366 3.209 3.288 1,641,189 +0.05(+1.52%)
Jan 06, 2021 3.189 3.297 3.131 3.238 1,702,099 +0.08(+2.48%)
Jan 05, 2021 3.180 3.209 3.111 3.160 1,248,698 -0.01(-0.31%)
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.