Skip to main content

Agenus Inc (NQ: AGEN )

0.5633 +0.0069 (+1.24%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.150 3.189 2.993 3.032 1,124,421 -0.14(-4.33%)
Feb 27, 2019 2.964 3.248 2.954 3.170 1,645,203 +0.21(+6.95%)
Feb 26, 2019 2.895 3.032 2.895 2.964 1,345,554 +0.04(+1.34%)
Feb 25, 2019 2.836 3.023 2.797 2.924 2,372,785 +0.09(+3.11%)
Feb 22, 2019 2.944 3.013 2.826 2.836 2,331,472 -0.09(-3.02%)
Feb 21, 2019 2.905 3.013 2.826 2.924 2,066,869 -0.01(-0.33%)
Feb 20, 2019 3.101 3.170 2.709 2.934 4,117,767 -0.18(-5.68%)
Feb 19, 2019 3.543 3.602 3.042 3.111 3,404,866 -0.43(-12.19%)
Feb 15, 2019 3.494 3.621 3.435 3.543 1,339,577 +0.07(+1.98%)
Feb 14, 2019 3.523 3.582 3.464 3.474 748,950 -0.07(-1.94%)
Feb 13, 2019 3.494 3.592 3.454 3.543 1,098,300 +0.04(+1.12%)
Feb 12, 2019 3.425 3.508 3.391 3.503 1,032,636 +0.09(+2.59%)
Feb 11, 2019 3.445 3.484 3.361 3.415 678,259 -0.01(-0.29%)
Feb 08, 2019 3.327 3.454 3.317 3.425 1,427,619 +0.07(+2.05%)
Feb 07, 2019 3.366 3.395 3.258 3.356 1,409,960 -0.01(-0.29%)
Feb 06, 2019 3.356 3.435 3.258 3.366 959,542 +0.02(+0.59%)
Feb 05, 2019 3.513 3.670 3.337 3.346 1,515,211 -0.16(-4.48%)
Feb 04, 2019 3.386 3.562 3.386 3.503 3,590,984 +0.12(+3.48%)
Feb 01, 2019 3.307 3.430 3.268 3.386 872,264 +0.08(+2.37%)
Jan 31, 2019 3.415 3.454 3.209 3.307 2,013,794 -0.11(-3.16%)
Jan 30, 2019 3.317 3.435 3.248 3.415 1,334,451 +0.11(+3.26%)
Jan 29, 2019 3.366 3.484 3.248 3.307 1,639,404 -0.02(-0.59%)
Jan 28, 2019 3.435 3.435 3.288 3.327 1,323,809 -0.11(-3.14%)
Jan 25, 2019 3.435 3.499 3.361 3.435 1,061,084 +0.01(+0.29%)
Jan 24, 2019 3.611 3.611 3.238 3.425 3,151,379 -0.05(-1.41%)
Jan 23, 2019 3.513 3.572 3.415 3.474 1,037,348 -0.02(-0.56%)
Jan 22, 2019 3.592 3.592 3.395 3.494 1,520,823 -0.11(-3.00%)
Jan 18, 2019 3.778 3.808 3.533 3.602 2,711,355 -0.06(-1.61%)
Jan 17, 2019 3.121 3.759 3.121 3.660 6,597,471 +0.53(+16.93%)
Jan 16, 2019 3.081 3.248 3.072 3.131 983,689 +0.05(+1.59%)
Jan 15, 2019 3.111 3.160 3.042 3.081 1,325,041 -0.03(-0.95%)
Jan 14, 2019 3.180 3.219 3.052 3.111 991,928 -0.12(-3.65%)
Jan 11, 2019 3.238 3.307 3.170 3.229 934,219 -0.03(-0.90%)
Jan 10, 2019 3.150 3.278 3.013 3.258 1,928,273 +0.09(+2.79%)
Jan 09, 2019 3.268 3.337 3.140 3.170 2,501,807 -0.11(-3.29%)
Jan 08, 2019 3.288 3.386 3.121 3.278 2,871,259 +0.09(+2.77%)
Jan 07, 2019 2.964 3.327 2.954 3.189 4,583,500 +0.27(+9.43%)
Jan 04, 2019 2.797 3.081 2.787 2.915 4,024,948 +0.17(+6.07%)
Jan 03, 2019 2.473 2.797 2.463 2.748 3,345,766 +0.28(+11.55%)
Jan 02, 2019 2.257 2.512 2.247 2.463 2,136,682 +0.13(+5.46%)
Dec 31, 2018 2.355 2.532 2.316 2.336 1,708,251 -0.01(-0.42%)
Dec 28, 2018 2.345 2.439 2.208 2.345 1,714,875 +0.00(+0.00%)
Dec 27, 2018 2.434 2.453 2.247 2.345 2,487,584 -0.11(-4.40%)
Dec 26, 2018 2.198 2.453 1.914 2.453 3,700,507 +0.27(+12.61%)
Dec 24, 2018 2.130 2.247 2.130 2.179 1,395,724 -0.04(-1.77%)
Dec 21, 2018 2.483 2.502 2.179 2.218 5,880,954 -0.22(-8.87%)
Dec 20, 2018 2.748 2.885 2.306 2.434 23,144,506 +0.46(+23.38%)
Dec 19, 2018 2.012 2.139 1.973 1.973 1,191,295 -0.02(-0.99%)
Dec 18, 2018 2.188 2.218 1.992 1.992 955,521 -0.18(-8.14%)
Dec 17, 2018 2.345 2.424 2.149 2.169 1,268,005 -0.21(-8.68%)
Dec 14, 2018 2.453 2.502 2.355 2.375 815,200 -0.08(-3.20%)
Dec 13, 2018 2.640 2.650 2.453 2.453 967,301 -0.16(-6.01%)
Dec 12, 2018 2.591 2.738 2.581 2.610 1,081,695 +0.04(+1.53%)
Dec 11, 2018 2.620 2.699 2.542 2.571 1,177,277 -0.01(-0.38%)
Dec 10, 2018 2.601 2.728 2.493 2.581 1,368,155 +0.00(+0.00%)
Dec 07, 2018 2.316 2.630 2.306 2.581 1,632,743 +0.27(+11.91%)
Dec 06, 2018 2.208 2.345 2.080 2.306 843,652 +0.04(+1.73%)
Dec 04, 2018 2.404 2.453 2.247 2.267 686,296 -0.17(-6.85%)
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.