Agenus Inc (NQ: AGEN )

3.230 USD +0.200 (+6.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.390 3.400 3.300 3.320 579,903 -0.05(-1.48%)
May 30, 2017 3.450 3.450 3.310 3.370 1,172,177 -0.08(-2.32%)
May 26, 2017 3.490 3.520 3.420 3.450 529,602 -0.05(-1.43%)
May 25, 2017 3.570 3.580 3.460 3.500 529,720 -0.06(-1.69%)
May 24, 2017 3.530 3.590 3.470 3.560 528,475 +0.03(+0.85%)
May 23, 2017 3.420 3.570 3.410 3.530 599,831 +0.13(+3.82%)
May 22, 2017 3.470 3.530 3.380 3.400 1,003,461 -0.06(-1.73%)
May 19, 2017 3.610 3.710 3.460 3.460 752,946 -0.15(-4.16%)
May 18, 2017 3.540 3.630 3.520 3.610 605,692 +0.06(+1.69%)
May 17, 2017 3.610 3.630 3.500 3.550 804,070 -0.10(-2.74%)
May 16, 2017 3.720 3.730 3.610 3.650 428,847 -0.05(-1.35%)
May 15, 2017 3.710 3.810 3.670 3.700 786,882 +0.01(+0.27%)
May 12, 2017 3.730 3.795 3.670 3.690 668,504 -0.05(-1.34%)
May 11, 2017 3.790 3.810 3.670 3.740 619,342 -0.06(-1.58%)
May 10, 2017 3.770 3.870 3.730 3.800 510,874 +0.02(+0.53%)
May 09, 2017 3.720 3.830 3.650 3.780 804,194 +0.09(+2.44%)
May 08, 2017 3.760 3.840 3.670 3.690 840,637 -0.09(-2.38%)
May 05, 2017 4.090 4.090 3.780 3.780 1,532,534 -0.30(-7.35%)
May 04, 2017 3.390 4.180 3.390 4.080 4,423,438 +0.66(+19.30%)
May 03, 2017 3.530 3.530 3.400 3.420 834,496 -0.15(-4.20%)
May 02, 2017 3.710 3.720 3.550 3.570 548,378 -0.13(-3.51%)
May 01, 2017 3.610 3.700 3.580 3.700 565,100 +0.11(+3.06%)
Apr 28, 2017 3.680 3.700 3.520 3.590 471,554 -0.09(-2.45%)
Apr 27, 2017 3.730 3.770 3.660 3.680 526,454 -0.04(-1.08%)
Apr 26, 2017 3.660 3.760 3.660 3.720 697,741 +0.02(+0.54%)
Apr 25, 2017 3.640 3.730 3.520 3.700 1,032,614 +0.10(+2.78%)
Apr 24, 2017 3.570 3.600 3.450 3.600 786,706 +0.08(+2.27%)
Apr 21, 2017 3.500 3.540 3.450 3.520 678,637 +0.00(+0.00%)
Apr 20, 2017 3.400 3.530 3.370 3.520 923,594 +0.13(+3.83%)
Apr 19, 2017 3.450 3.540 3.370 3.390 794,763 -0.02(-0.59%)
Apr 18, 2017 3.440 3.446 3.350 3.410 807,084 -0.03(-0.87%)
Apr 17, 2017 3.500 3.540 3.400 3.440 870,273 -0.03(-0.86%)
Apr 13, 2017 3.500 3.665 3.380 3.470 2,340,232 +0.23(+7.10%)
Apr 12, 2017 3.210 3.340 3.210 3.240 782,266 +0.00(+0.00%)
Apr 11, 2017 3.260 3.270 3.200 3.240 970,171 -0.03(-0.92%)
Apr 10, 2017 3.390 3.440 3.270 3.270 839,427 -0.11(-3.25%)
Apr 07, 2017 3.330 3.390 3.220 3.380 1,128,696 +0.03(+0.90%)
Apr 06, 2017 3.460 3.475 3.270 3.350 1,346,264 -0.09(-2.62%)
Apr 05, 2017 3.570 3.650 3.420 3.440 1,740,408 -0.12(-3.37%)
Apr 04, 2017 3.640 3.750 3.510 3.560 1,363,142 -0.10(-2.73%)
Apr 03, 2017 3.790 3.830 3.660 3.660 1,415,167 -0.11(-2.92%)
Mar 31, 2017 3.850 3.960 3.770 3.770 1,068,898 -0.07(-1.82%)
Mar 30, 2017 3.910 3.933 3.820 3.840 1,397,427 -0.08(-2.04%)
Mar 29, 2017 3.930 4.040 3.880 3.920 1,013,810 +0.00(+0.00%)
Mar 28, 2017 4.020 4.080 3.890 3.920 764,444 -0.10(-2.49%)
Mar 27, 2017 3.820 4.050 3.800 4.020 916,463 +0.14(+3.61%)
Mar 24, 2017 3.940 3.972 3.870 3.880 737,356 -0.04(-1.02%)
Mar 23, 2017 3.880 3.990 3.852 3.920 892,389 +0.05(+1.29%)
Mar 22, 2017 3.860 3.920 3.770 3.870 1,025,538 +0.02(+0.52%)
Mar 21, 2017 4.100 4.170 3.850 3.850 1,500,212 -0.25(-6.10%)
Mar 20, 2017 4.050 4.160 3.980 4.100 810,905 +0.06(+1.49%)
Mar 17, 2017 4.100 4.190 4.030 4.040 2,106,515 -0.12(-2.88%)
Mar 16, 2017 4.180 4.200 4.100 4.160 626,126 -0.04(-0.95%)
Mar 15, 2017 4.000 4.210 3.971 4.200 1,270,697 +0.22(+5.53%)
Mar 14, 2017 4.150 4.150 3.920 3.980 1,296,742 -0.22(-5.24%)
Mar 13, 2017 4.130 4.210 4.050 4.200 617,271 +0.08(+1.82%)
Mar 10, 2017 4.120 4.160 4.020 4.125 715,116 +0.07(+1.60%)
Mar 09, 2017 3.900 4.170 3.900 4.060 768,454 +0.09(+2.27%)
Mar 08, 2017 3.890 4.060 3.880 3.970 763,381 +0.09(+2.32%)
Mar 07, 2017 3.990 4.070 3.880 3.880 878,425 -0.14(-3.48%)
Mar 06, 2017 4.110 4.162 4.000 4.020 686,329 -0.09(-2.19%)
Mar 03, 2017 4.180 4.240 4.050 4.110 1,091,855 -0.05(-1.20%)
Mar 02, 2017 4.200 4.320 4.120 4.160 1,091,993 -0.08(-1.89%)
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.