Skip to main content

Agenus Inc (NQ: AGEN )

0.5659 +0.0095 (+1.71%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.895 3.719 2.836 3.660 16,631,914 +0.83(+29.51%)
May 28, 2020 2.748 2.885 2.679 2.826 4,222,950 +0.13(+4.73%)
May 27, 2020 2.601 2.777 2.483 2.699 4,963,018 +0.21(+8.27%)
May 26, 2020 2.532 2.601 2.463 2.493 3,187,115 +0.04(+1.60%)
May 22, 2020 2.453 2.552 2.409 2.453 2,240,373 +0.01(+0.40%)
May 21, 2020 2.473 2.483 2.385 2.444 1,638,005 -0.01(-0.40%)
May 20, 2020 2.493 2.542 2.404 2.453 2,435,400 +0.02(+0.81%)
May 19, 2020 2.463 2.591 2.414 2.434 2,830,008 -0.02(-0.80%)
May 18, 2020 2.434 2.483 2.355 2.453 2,873,733 +0.12(+5.04%)
May 15, 2020 2.287 2.385 2.257 2.336 2,996,267 +0.09(+3.93%)
May 14, 2020 2.453 2.473 2.237 2.247 5,577,141 -0.24(-9.49%)
May 13, 2020 2.512 2.689 2.375 2.483 3,751,175 -0.03(-1.17%)
May 12, 2020 2.561 2.718 2.512 2.512 2,149,328 -0.07(-2.66%)
May 11, 2020 2.444 2.591 2.414 2.581 1,511,443 +0.10(+3.95%)
May 08, 2020 2.483 2.571 2.444 2.483 1,270,285 -0.01(-0.39%)
May 07, 2020 2.601 2.630 2.287 2.493 3,105,354 -0.10(-3.79%)
May 06, 2020 2.552 2.610 2.493 2.591 2,482,576 +0.09(+3.53%)
May 05, 2020 2.581 2.679 2.483 2.502 5,423,625 -0.01(-0.39%)
May 04, 2020 2.424 2.522 2.375 2.512 1,206,545 +0.10(+4.07%)
May 01, 2020 2.581 2.615 2.326 2.414 2,776,775 -0.20(-7.52%)
Apr 30, 2020 2.679 2.767 2.591 2.610 1,469,407 -0.08(-2.92%)
Apr 29, 2020 2.767 2.767 2.620 2.689 1,892,423 -0.03(-1.08%)
Apr 28, 2020 2.856 2.866 2.709 2.718 1,488,267 -0.07(-2.46%)
Apr 27, 2020 2.816 2.836 2.699 2.787 1,869,225 +0.05(+1.79%)
Apr 24, 2020 2.748 2.767 2.679 2.738 1,462,876 +0.01(+0.36%)
Apr 23, 2020 2.748 2.787 2.699 2.728 1,315,465 -0.02(-0.71%)
Apr 22, 2020 2.836 2.866 2.709 2.748 1,782,989 -0.03(-1.06%)
Apr 21, 2020 2.797 2.895 2.601 2.777 5,371,213 +0.05(+1.80%)
Apr 20, 2020 2.620 2.934 2.610 2.728 4,921,048 +0.09(+3.35%)
Apr 17, 2020 2.630 2.728 2.581 2.640 1,723,129 +0.08(+3.07%)
Apr 16, 2020 2.561 2.630 2.424 2.561 1,633,286 +0.01(+0.38%)
Apr 15, 2020 2.571 2.601 2.473 2.552 1,227,584 -0.10(-3.70%)
Apr 14, 2020 2.630 2.787 2.610 2.650 3,489,160 +0.09(+3.45%)
Apr 13, 2020 2.453 2.650 2.434 2.561 1,923,501 +0.11(+4.40%)
Apr 09, 2020 2.375 2.493 2.306 2.453 2,760,674 +0.16(+6.84%)
Apr 08, 2020 2.394 2.404 2.267 2.296 1,995,848 -0.04(-1.68%)
Apr 07, 2020 2.483 2.640 2.316 2.336 5,280,571 -0.09(-3.64%)
Apr 06, 2020 2.375 2.493 2.375 2.424 2,247,000 +0.10(+4.22%)
Apr 03, 2020 2.306 2.385 2.277 2.326 1,235,231 +0.00(+0.00%)
Apr 02, 2020 2.237 2.365 2.228 2.326 1,313,191 +0.06(+2.60%)
Apr 01, 2020 2.326 2.404 2.208 2.267 1,341,938 -0.14(-5.71%)
Mar 31, 2020 2.345 2.424 2.296 2.404 1,138,940 +0.05(+2.08%)
Mar 30, 2020 2.394 2.434 2.277 2.355 2,125,496 +0.05(+2.13%)
Mar 27, 2020 2.326 2.434 2.257 2.306 1,814,737 -0.09(-3.69%)
Mar 26, 2020 2.336 2.502 2.296 2.394 1,696,991 +0.06(+2.52%)
Mar 25, 2020 2.257 2.532 2.208 2.336 2,725,843 +0.10(+4.39%)
Mar 24, 2020 2.022 2.247 1.973 2.237 2,032,923 +0.28(+14.57%)
Mar 23, 2020 1.874 1.982 1.786 1.953 2,716,145 +0.07(+3.65%)
Mar 20, 2020 2.031 2.080 1.855 1.884 2,972,015 -0.13(-6.34%)
Mar 19, 2020 2.061 2.120 1.914 2.012 2,633,018 -0.07(-3.30%)
Mar 18, 2020 1.992 2.178 1.904 2.080 2,175,149 -0.04(-1.85%)
Mar 17, 2020 2.257 2.277 1.973 2.120 2,707,184 -0.07(-3.14%)
Mar 16, 2020 2.247 2.345 2.169 2.188 1,920,198 -0.28(-11.51%)
Mar 13, 2020 2.748 2.797 2.424 2.473 2,948,986 -0.09(-3.45%)
Mar 12, 2020 2.669 2.679 2.385 2.561 3,271,097 -0.11(-4.04%)
Mar 11, 2020 2.718 2.974 2.640 2.669 3,612,998 -0.09(-3.20%)
Mar 10, 2020 2.385 2.787 2.355 2.758 16,930,400 +0.45(+19.57%)
Mar 09, 2020 2.287 2.463 2.208 2.306 4,583,687 -0.09(-3.69%)
Mar 06, 2020 2.355 2.689 2.311 2.394 7,464,888 +0.00(+0.00%)
Mar 05, 2020 2.463 2.483 2.375 2.394 1,852,147 -0.10(-3.94%)
Mar 04, 2020 2.502 2.571 2.434 2.493 1,882,003 +0.04(+1.60%)
Mar 03, 2020 2.601 2.699 2.429 2.453 2,543,138 -0.10(-3.85%)
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.