Agenus Inc (NQ: AGEN )

4.980 USD -0.320 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.100 4.300 4.050 4.220 1,331,642 +0.17(+4.20%)
May 27, 2016 3.890 4.050 4.050 4.050 1,022,000 +0.15(+3.85%)
May 26, 2016 3.860 3.940 3.800 3.900 659,486 +0.05(+1.30%)
May 25, 2016 3.820 3.890 3.780 3.850 455,497 +0.06(+1.58%)
May 24, 2016 3.760 3.840 3.720 3.790 402,322 +0.07(+1.88%)
May 23, 2016 3.660 3.850 3.640 3.720 655,771 +0.07(+1.92%)
May 20, 2016 3.570 3.670 3.520 3.650 747,478 +0.11(+3.11%)
May 19, 2016 3.460 3.580 3.390 3.540 656,506 +0.07(+2.02%)
May 18, 2016 3.490 3.640 3.435 3.470 834,370 -0.04(-1.14%)
May 17, 2016 3.510 3.625 3.440 3.510 1,014,792 -0.04(-1.13%)
May 16, 2016 3.490 3.640 3.470 3.550 1,205,781 +0.10(+2.90%)
May 13, 2016 3.330 3.490 3.250 3.450 1,236,568 +0.11(+3.29%)
May 12, 2016 3.350 3.405 3.260 3.340 1,650,005 +0.04(+1.21%)
May 11, 2016 3.390 3.470 3.260 3.300 941,849 -0.07(-2.08%)
May 10, 2016 3.410 3.430 3.250 3.370 1,461,620 +0.08(+2.43%)
May 09, 2016 3.050 3.340 3.010 3.290 1,865,516 +0.28(+9.30%)
May 06, 2016 3.100 3.170 2.970 3.010 1,474,527 -0.10(-3.22%)
May 05, 2016 3.250 3.290 3.000 3.110 965,052 -0.14(-4.31%)
May 04, 2016 3.450 3.493 3.160 3.250 1,481,910 -0.25(-7.14%)
May 03, 2016 3.640 3.680 3.435 3.500 902,038 -0.19(-5.15%)
May 02, 2016 3.490 3.690 3.410 3.690 937,690 +0.17(+4.83%)
Apr 29, 2016 3.850 3.960 3.440 3.520 1,454,230 -0.32(-8.33%)
Apr 28, 2016 4.010 4.190 3.810 3.840 1,687,728 -0.36(-8.57%)
Apr 27, 2016 4.120 4.310 4.030 4.200 839,188 +0.05(+1.20%)
Apr 26, 2016 4.300 4.370 4.020 4.150 1,039,540 -0.16(-3.71%)
Apr 25, 2016 4.240 4.420 4.190 4.310 658,194 +0.03(+0.70%)
Apr 22, 2016 4.090 4.340 4.020 4.280 872,463 +0.18(+4.39%)
Apr 21, 2016 4.000 4.110 3.950 4.100 779,939 +0.08(+1.99%)
Apr 20, 2016 4.270 4.300 3.950 4.020 1,087,561 -0.22(-5.19%)
Apr 19, 2016 4.530 4.540 4.195 4.240 893,162 -0.24(-5.36%)
Apr 18, 2016 4.290 4.520 4.230 4.480 1,065,520 +0.19(+4.43%)
Apr 15, 2016 4.340 4.370 4.270 4.290 758,652 -0.05(-1.15%)
Apr 14, 2016 4.390 4.430 4.295 4.340 877,043 -0.06(-1.36%)
Apr 13, 2016 4.400 4.470 4.230 4.400 1,320,588 +0.06(+1.38%)
Apr 12, 2016 4.260 4.397 4.220 4.340 709,836 +0.06(+1.40%)
Apr 11, 2016 4.570 4.650 4.270 4.280 897,655 -0.26(-5.73%)
Apr 08, 2016 4.600 4.710 4.420 4.540 1,009,384 +0.00(+0.00%)
Apr 07, 2016 4.660 4.820 4.500 4.540 1,234,105 -0.14(-2.99%)
Apr 06, 2016 4.310 4.710 4.280 4.680 1,480,288 +0.40(+9.35%)
Apr 05, 2016 4.230 4.400 4.203 4.280 996,552 +0.00(+0.00%)
Apr 04, 2016 4.280 4.420 4.245 4.280 1,183,095 +0.05(+1.18%)
Apr 01, 2016 4.160 4.320 4.100 4.230 1,183,402 +0.07(+1.68%)
Mar 31, 2016 4.090 4.290 4.090 4.160 1,379,817 +0.07(+1.71%)
Mar 30, 2016 4.190 4.390 4.090 4.090 1,370,577 -0.02(-0.49%)
Mar 29, 2016 3.830 4.120 3.770 4.110 999,922 +0.26(+6.75%)
Mar 28, 2016 3.960 3.990 3.780 3.850 500,489 -0.06(-1.53%)
Mar 24, 2016 3.810 3.910 3.910 3.910 645,500 +0.08(+2.09%)
Mar 23, 2016 4.160 4.340 3.820 3.830 1,335,591 -0.32(-7.71%)
Mar 22, 2016 4.040 4.300 4.020 4.150 1,092,728 +0.06(+1.47%)
Mar 21, 2016 3.770 4.110 3.770 4.090 1,325,629 +0.30(+7.92%)
Mar 18, 2016 3.800 3.910 3.620 3.790 3,497,201 +0.05(+1.34%)
Mar 17, 2016 3.640 3.850 3.505 3.740 1,302,832 +0.09(+2.47%)
Mar 16, 2016 3.670 3.830 3.530 3.650 1,239,755 -0.03(-0.82%)
Mar 15, 2016 4.020 4.040 3.680 3.680 1,629,462 -0.35(-8.68%)
Mar 14, 2016 4.120 4.250 4.010 4.030 1,537,291 +0.03(+0.75%)
Mar 11, 2016 3.770 4.130 3.645 4.000 2,753,981 +0.30(+8.11%)
Mar 10, 2016 3.820 4.000 3.630 3.700 1,359,591 -0.15(-3.90%)
Mar 09, 2016 4.060 4.250 3.780 3.850 1,748,685 -0.22(-5.41%)
Mar 08, 2016 4.110 4.170 3.750 4.070 2,769,698 -0.04(-0.97%)
Mar 07, 2016 3.950 4.130 3.780 4.110 2,567,654 +0.27(+7.03%)
Mar 04, 2016 3.430 3.790 3.430 3.840 2,160,544 +0.44(+12.94%)
Mar 03, 2016 3.210 3.500 2.980 3.400 1,895,175 +0.19(+5.92%)
Mar 02, 2016 2.920 3.210 2.920 3.210 1,416,001 +0.30(+10.31%)
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.