Agenus Inc (NQ: AGEN )

3.070 USD +0.250 (+8.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.890 5.280 4.800 5.220 121,774 +0.35(+7.19%)
May 30, 2012 5.280 5.280 4.800 4.870 188,164 -0.43(-8.11%)
May 29, 2012 5.260 5.400 5.200 5.300 91,088 +0.10(+1.92%)
May 25, 2012 5.100 5.249 5.100 5.200 142,361 +0.06(+1.17%)
May 24, 2012 5.280 5.400 5.110 5.140 252,520 -0.14(-2.65%)
May 23, 2012 5.460 5.600 5.080 5.280 215,226 -0.26(-4.69%)
May 22, 2012 5.580 5.720 5.470 5.540 90,941 -0.06(-1.07%)
May 21, 2012 5.460 5.690 5.360 5.600 98,283 +0.15(+2.75%)
May 18, 2012 5.790 5.805 5.400 5.450 102,143 -0.33(-5.71%)
May 17, 2012 5.880 6.060 5.730 5.780 111,446 -0.09(-1.53%)
May 16, 2012 6.040 6.100 5.770 5.870 97,227 -0.17(-2.81%)
May 15, 2012 6.320 6.390 5.970 6.040 163,360 -0.28(-4.35%)
May 14, 2012 5.660 6.450 5.660 6.315 362,448 +0.58(+10.21%)
May 11, 2012 5.450 5.910 5.090 5.730 383,725 +0.24(+4.37%)
May 10, 2012 5.750 5.750 5.450 5.490 95,679 -0.22(-3.85%)
May 09, 2012 5.670 5.810 5.670 5.710 148,252 +0.00(+0.00%)
May 08, 2012 6.140 6.190 5.390 5.710 293,607 -0.48(-7.75%)
May 07, 2012 6.220 6.230 6.080 6.190 102,667 -0.08(-1.28%)
May 04, 2012 6.240 6.350 6.160 6.270 106,825 -0.01(-0.16%)
May 03, 2012 6.340 6.420 6.200 6.280 275,497 -0.17(-2.64%)
May 02, 2012 6.180 6.470 6.140 6.450 169,040 +0.19(+3.04%)
May 01, 2012 6.260 6.290 6.170 6.260 126,896 +0.01(+0.16%)
Apr 30, 2012 6.050 6.280 5.980 6.250 308,839 +0.15(+2.46%)
Apr 27, 2012 6.450 6.450 6.030 6.100 210,008 -0.33(-5.13%)
Apr 26, 2012 6.290 6.430 6.210 6.430 152,753 +0.15(+2.39%)
Apr 25, 2012 6.470 6.500 6.160 6.280 246,899 -0.04(-0.63%)
Apr 24, 2012 6.240 6.345 6.100 6.320 124,565 +0.10(+1.61%)
Apr 23, 2012 6.240 6.250 6.150 6.220 110,259 -0.05(-0.80%)
Apr 20, 2012 6.350 6.440 6.180 6.270 126,947 -0.05(-0.79%)
Apr 19, 2012 6.280 6.500 6.180 6.320 102,365 +0.10(+1.61%)
Apr 18, 2012 6.240 6.300 6.010 6.220 173,696 -0.04(-0.64%)
Apr 17, 2012 6.570 6.750 6.220 6.260 357,208 -0.29(-4.43%)
Apr 16, 2012 6.740 6.750 6.370 6.550 166,551 -0.12(-1.80%)
Apr 13, 2012 6.380 6.710 6.169 6.670 251,584 +0.25(+3.89%)
Apr 12, 2012 6.510 6.530 6.350 6.420 156,379 -0.03(-0.47%)
Apr 11, 2012 6.190 6.480 6.110 6.450 216,228 +0.34(+5.56%)
Apr 10, 2012 6.310 6.570 6.030 6.110 247,813 -0.23(-3.63%)
Apr 09, 2012 6.370 6.450 6.210 6.340 259,416 -0.11(-1.71%)
Apr 05, 2012 6.590 6.590 6.250 6.450 371,696 -0.16(-2.42%)
Apr 04, 2012 6.940 6.940 6.530 6.610 416,507 -0.40(-5.71%)
Apr 03, 2012 6.990 7.150 6.700 7.010 439,449 -0.03(-0.43%)
Apr 02, 2012 6.750 7.410 6.700 7.040 929,509 +0.45(+6.75%)
Mar 30, 2012 6.810 6.850 6.500 6.595 469,813 -0.17(-2.44%)
Mar 29, 2012 6.260 6.820 6.090 6.760 1,315,271 +0.80(+13.42%)
Mar 28, 2012 5.700 6.000 5.680 5.960 367,356 +0.24(+4.20%)
Mar 27, 2012 6.130 6.130 5.655 5.720 325,986 -0.44(-7.14%)
Mar 26, 2012 5.680 6.200 5.460 6.160 487,816 +0.52(+9.22%)
Mar 23, 2012 5.790 5.880 5.427 5.640 381,708 -0.20(-3.42%)
Mar 22, 2012 5.950 5.950 5.740 5.840 176,897 -0.09(-1.52%)
Mar 21, 2012 5.940 6.030 5.830 5.930 266,495 +0.01(+0.17%)
Mar 20, 2012 6.270 6.280 5.600 5.920 1,022,526 -0.35(-5.58%)
Mar 19, 2012 5.320 6.290 5.230 6.270 1,077,376 +1.02(+19.43%)
Mar 16, 2012 5.310 5.310 5.100 5.250 187,857 -0.06(-1.13%)
Mar 15, 2012 5.490 5.540 5.060 5.310 313,569 -0.14(-2.57%)
Mar 14, 2012 5.050 5.740 5.013 5.450 573,039 +0.40(+7.92%)
Mar 13, 2012 4.880 5.070 4.750 5.050 385,244 +0.20(+4.12%)
Mar 12, 2012 4.560 4.900 4.350 4.850 369,955 +0.45(+10.23%)
Mar 09, 2012 4.260 4.430 4.100 4.400 157,687 +0.14(+3.29%)
Mar 08, 2012 4.580 4.920 4.010 4.260 727,922 -0.23(-5.12%)
Mar 07, 2012 3.960 4.720 3.900 4.490 1,011,403 +0.73(+19.41%)
Mar 06, 2012 3.210 3.850 3.200 3.760 439,779 +0.55(+17.14%)
Mar 05, 2012 3.490 3.490 3.001 3.210 236,752 -0.02(-0.62%)
Mar 02, 2012 3.210 3.320 3.210 3.230 112,536 +0.00(+0.00%)
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.