Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

6.050 -0.180 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 85.77 87.93 78.51 80.86 124,836 -4.51(-5.29%)
Nov 29, 2016 87.34 88.71 84.99 85.38 64,885 -1.96(-2.25%)
Nov 28, 2016 95.00 97.15 87.34 87.34 78,954 -8.05(-8.44%)
Nov 25, 2016 94.21 95.98 90.48 95.39 48,746 +1.57(+1.67%)
Nov 23, 2016 93.82 93.82 93.82 0 +2.16(+2.36%)
Nov 22, 2016 96.96 97.94 91.07 91.66 51,751 -4.51(-4.69%)
Nov 21, 2016 96.57 98.14 95.39 96.17 44,815 -0.39(-0.41%)
Nov 18, 2016 100.49 101.08 95.68 96.57 79,366 -3.73(-3.72%)
Nov 17, 2016 109.91 109.91 99.71 100.29 112,543 -10.21(-9.24%)
Nov 16, 2016 113.84 116.00 109.91 110.50 57,577 -4.51(-3.92%)
Nov 15, 2016 111.29 116.00 108.54 115.02 67,249 +3.34(+2.99%)
Nov 14, 2016 107.16 111.68 105.40 111.68 79,189 +6.28(+5.96%)
Nov 11, 2016 100.49 105.79 98.84 105.40 66,544 +4.12(+4.07%)
Nov 10, 2016 99.51 102.26 98.40 101.28 103,638 +4.71(+4.88%)
Nov 09, 2016 86.16 96.66 86.16 96.57 129,725 +12.95(+15.49%)
Nov 08, 2016 81.06 84.59 80.47 83.61 46,340 +1.96(+2.40%)
Nov 07, 2016 79.69 81.65 78.12 81.65 63,966 +3.14(+4.00%)
Nov 04, 2016 73.60 78.90 73.60 78.51 62,818 +5.30(+7.24%)
Nov 03, 2016 74.58 75.76 72.82 73.21 77,591 -1.57(-2.10%)
Nov 02, 2016 75.76 75.76 73.01 74.78 65,910 -1.18(-1.55%)
Nov 01, 2016 77.53 78.12 73.60 75.96 58,768 -1.96(-2.52%)
Oct 31, 2016 80.86 81.01 76.74 77.92 58,602 -2.36(-2.93%)
Oct 28, 2016 81.45 82.04 75.61 80.27 168,335 -4.71(-5.54%)
Oct 27, 2016 98.14 101.86 84.59 84.99 205,074 -17.66(-17.21%)
Oct 26, 2016 105.79 106.58 99.71 102.65 73,329 -3.73(-3.51%)
Oct 25, 2016 108.93 109.52 105.59 106.38 52,280 -3.34(-3.04%)
Oct 24, 2016 116.19 117.35 109.52 109.72 56,090 -3.14(-2.78%)
Oct 21, 2016 115.21 115.90 112.46 112.86 28,790 -2.36(-2.04%)
Oct 20, 2016 113.25 116.58 112.07 115.21 41,451 +0.39(+0.34%)
Oct 19, 2016 119.14 119.53 114.43 114.82 47,050 -4.12(-3.47%)
Oct 18, 2016 116.58 120.12 116.58 118.94 39,415 +3.92(+3.41%)
Oct 17, 2016 115.80 117.57 112.27 115.02 75,594 -1.37(-1.18%)
Oct 14, 2016 125.61 127.38 116.39 116.39 83,544 -8.44(-6.76%)
Oct 13, 2016 127.97 128.95 123.26 124.83 66,580 -3.93(-3.05%)
Oct 12, 2016 135.03 136.02 127.97 128.75 83,836 -6.87(-5.06%)
Oct 11, 2016 140.14 141.12 135.03 135.62 75,780 -6.28(-4.43%)
Oct 10, 2016 140.33 143.20 139.75 141.90 48,842 +2.55(+1.83%)
Oct 07, 2016 139.94 141.31 137.98 139.35 53,148 -0.59(-0.42%)
Oct 06, 2016 143.08 144.46 137.98 139.94 70,731 -4.51(-3.12%)
Oct 05, 2016 142.69 147.01 142.30 144.46 68,103 +2.16(+1.52%)
Oct 04, 2016 141.31 145.53 141.31 142.30 61,571 +1.37(+0.98%)
Oct 03, 2016 141.12 142.10 138.57 140.92 50,813 +0.00(+0.00%)
Sep 30, 2016 137.78 141.31 137.59 140.92 71,793 +6.08(+4.51%)
Sep 29, 2016 138.37 140.92 134.45 134.84 52,866 -4.71(-3.38%)
Sep 28, 2016 140.73 143.47 137.29 139.55 63,813 -1.77(-1.25%)
Sep 27, 2016 138.76 141.51 137.39 141.31 60,586 +3.34(+2.42%)
Sep 26, 2016 136.21 138.86 134.25 137.98 53,475 +2.55(+1.88%)
Sep 23, 2016 137.59 143.28 134.05 135.43 86,319 -1.96(-1.43%)
Sep 22, 2016 138.96 141.31 136.60 137.39 62,419 -1.96(-1.41%)
Sep 21, 2016 138.18 142.30 134.45 139.35 82,573 +2.75(+2.01%)
Sep 20, 2016 136.80 142.10 134.45 136.60 95,204 +3.73(+2.81%)
Sep 19, 2016 133.27 137.39 132.29 132.88 78,081 +0.00(+0.00%)
Sep 16, 2016 127.97 135.23 127.77 132.88 139,800 +3.34(+2.58%)
Sep 15, 2016 129.74 131.50 126.20 129.54 48,200 +1.57(+1.23%)
Sep 14, 2016 122.67 132.29 122.67 127.97 89,806 +5.89(+4.82%)
Sep 13, 2016 123.06 125.42 119.92 122.08 42,593 -4.12(-3.27%)
Sep 12, 2016 119.53 126.40 116.39 126.20 67,864 +6.08(+5.07%)
Sep 09, 2016 127.77 128.36 119.92 120.12 63,406 -7.46(-5.85%)
Sep 08, 2016 123.45 127.97 121.31 127.58 47,338 +4.51(+3.67%)
Sep 07, 2016 125.61 126.79 121.98 123.06 51,401 -0.98(-0.79%)
Sep 06, 2016 120.71 124.83 120.12 124.04 49,926 +3.53(+2.93%)
Sep 02, 2016 121.69 120.51 120.51 120.51 28,802 -0.98(-0.81%)
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.