Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.468 8.096 7.409 8.027 2,509,344 +0.55(+7.35%)
May 28, 2015 7.753 7.939 7.390 7.478 2,585,186 -0.20(-2.56%)
May 27, 2015 7.164 7.713 7.036 7.674 2,349,645 +0.56(+7.86%)
May 26, 2015 6.869 7.174 6.843 7.115 1,638,935 +0.24(+3.42%)
May 22, 2015 6.526 6.879 6.879 6.879 1,876,590 +0.37(+5.73%)
May 21, 2015 6.241 6.634 6.192 6.506 3,903,432 +0.03(+0.45%)
May 20, 2015 6.555 6.605 6.389 6.477 967,713 -0.09(-1.35%)
May 19, 2015 6.683 6.752 6.506 6.565 673,976 -0.11(-1.62%)
May 18, 2015 6.712 6.771 6.555 6.673 959,815 -0.10(-1.45%)
May 15, 2015 6.869 6.869 6.497 6.771 1,326,924 -0.13(-1.85%)
May 14, 2015 6.860 6.997 6.644 6.899 940,831 +0.09(+1.30%)
May 13, 2015 6.968 7.105 6.673 6.811 1,500,478 -0.16(-2.25%)
May 12, 2015 6.673 7.027 6.487 6.968 1,276,661 +0.36(+5.50%)
May 11, 2015 6.752 6.775 6.605 6.605 946,426 -0.11(-1.61%)
May 08, 2015 6.605 6.919 6.585 6.712 1,628,175 +0.20(+3.01%)
May 07, 2015 6.506 6.614 6.408 6.516 1,144,189 +0.01(+0.15%)
May 06, 2015 6.183 6.605 6.143 6.506 1,592,016 +0.26(+4.08%)
May 05, 2015 6.624 6.624 6.232 6.251 1,863,390 -0.37(-5.63%)
May 04, 2015 6.693 7.017 6.555 6.624 1,998,544 -0.10(-1.46%)
May 01, 2015 6.605 6.737 6.438 6.722 1,424,839 +0.24(+3.63%)
Apr 30, 2015 6.860 7.017 6.398 6.487 2,257,291 -0.43(-6.24%)
Apr 29, 2015 6.801 7.105 6.595 6.919 2,641,855 +0.12(+1.73%)
Apr 28, 2015 7.821 7.851 6.722 6.801 8,836,884 -0.30(-4.28%)
Apr 27, 2015 7.213 7.831 6.889 7.105 5,484,186 +0.12(+1.69%)
Apr 24, 2015 6.379 7.311 6.330 6.987 4,938,959 +0.74(+11.77%)
Apr 23, 2015 5.937 6.281 5.496 6.251 2,282,826 +0.28(+4.77%)
Apr 22, 2015 5.790 6.021 5.711 5.967 1,528,943 +0.21(+3.58%)
Apr 21, 2015 5.682 5.839 5.604 5.761 929,030 +0.13(+2.26%)
Apr 20, 2015 5.486 5.790 5.378 5.633 1,838,057 +0.17(+3.05%)
Apr 17, 2015 5.476 5.525 5.353 5.466 682,690 -0.05(-0.89%)
Apr 16, 2015 5.466 5.545 5.417 5.515 502,266 +0.06(+1.08%)
Apr 15, 2015 5.437 5.564 5.309 5.456 892,613 +0.02(+0.36%)
Apr 14, 2015 5.417 5.574 5.339 5.437 731,638 +0.00(+0.00%)
Apr 13, 2015 5.299 5.545 5.299 5.437 882,103 +0.12(+2.21%)
Apr 10, 2015 5.172 5.348 5.103 5.319 612,725 +0.12(+2.26%)
Apr 09, 2015 5.358 5.427 5.083 5.201 697,846 -0.13(-2.39%)
Apr 08, 2015 5.191 5.348 5.103 5.329 855,085 +0.19(+3.63%)
Apr 07, 2015 5.162 5.250 5.074 5.142 943,670 -0.03(-0.57%)
Apr 06, 2015 5.172 5.250 5.123 5.172 579,611 -0.01(-0.19%)
Apr 02, 2015 5.201 5.182 5.182 5.182 1,003,103 +0.00(+0.00%)
Apr 01, 2015 5.034 5.191 4.809 5.182 1,384,052 +0.15(+2.92%)
Mar 31, 2015 5.015 5.113 4.907 5.034 713,004 -0.03(-0.58%)
Mar 30, 2015 4.809 5.103 4.730 5.064 1,221,092 +0.26(+5.52%)
Mar 27, 2015 4.622 4.809 4.612 4.799 888,097 +0.21(+4.49%)
Mar 26, 2015 4.828 4.828 4.495 4.593 1,261,700 -0.22(-4.49%)
Mar 25, 2015 5.172 5.240 4.809 4.809 1,498,337 -0.34(-6.67%)
Mar 24, 2015 5.025 5.182 4.975 5.152 704,479 +0.09(+1.74%)
Mar 23, 2015 5.250 5.280 5.054 5.064 816,189 -0.24(-4.44%)
Mar 20, 2015 5.496 5.662 5.162 5.299 1,683,804 -0.15(-2.70%)
Mar 19, 2015 5.172 5.486 5.083 5.447 1,105,024 +0.26(+4.92%)
Mar 18, 2015 5.309 5.388 5.056 5.191 726,243 -0.12(-2.22%)
Mar 17, 2015 5.339 5.388 5.250 5.309 422,513 +0.05(+0.93%)
Mar 16, 2015 5.339 5.427 5.221 5.260 451,061 -0.06(-1.11%)
Mar 13, 2015 5.456 5.545 5.152 5.319 791,032 -0.13(-2.34%)
Mar 12, 2015 5.348 5.545 5.299 5.447 1,128,475 +0.15(+2.78%)
Mar 11, 2015 5.182 5.348 5.025 5.299 984,110 +0.18(+3.45%)
Mar 10, 2015 4.956 5.182 4.897 5.123 681,841 +0.12(+2.35%)
Mar 09, 2015 5.074 5.074 4.867 5.005 740,162 -0.01(-0.20%)
Mar 06, 2015 5.182 5.182 4.995 5.015 563,695 -0.17(-3.22%)
Mar 05, 2015 4.995 5.280 4.975 5.182 833,313 +0.19(+3.73%)
Mar 04, 2015 4.750 5.034 4.760 4.995 751,925 +0.24(+4.95%)
Mar 03, 2015 4.760 4.838 4.671 4.760 679,727 -0.03(-0.61%)
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.