Skip to main content

Agenus Inc (NQ: AGEN )

0.5617 +0.0053 (+0.95%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.614 6.619 6.006 6.055 6,710,237 -0.45(-6.94%)
Aug 30, 2021 6.183 6.663 6.173 6.506 7,554,666 +0.36(+5.91%)
Aug 27, 2021 6.330 6.330 6.055 6.143 5,691,022 -0.06(-0.95%)
Aug 26, 2021 6.006 6.281 6.006 6.202 9,310,726 +0.24(+3.95%)
Aug 25, 2021 6.045 6.124 5.952 5.967 2,895,248 -0.11(-1.78%)
Aug 24, 2021 6.094 6.183 5.937 6.075 3,759,596 +0.00(+0.00%)
Aug 23, 2021 5.947 6.094 5.888 6.075 4,009,542 +0.14(+2.31%)
Aug 20, 2021 5.604 5.991 5.594 5.937 4,655,234 +0.29(+5.22%)
Aug 19, 2021 5.869 5.903 5.633 5.643 2,209,141 -0.26(-4.33%)
Aug 18, 2021 5.829 5.976 5.721 5.898 2,220,481 +0.12(+2.04%)
Aug 17, 2021 5.741 5.810 5.554 5.780 3,430,522 -0.02(-0.34%)
Aug 16, 2021 6.055 6.055 5.770 5.800 3,982,629 -0.24(-3.90%)
Aug 13, 2021 5.839 6.045 5.810 6.035 3,912,600 +0.20(+3.36%)
Aug 12, 2021 5.800 5.854 5.702 5.839 2,929,267 +0.10(+1.71%)
Aug 11, 2021 5.486 5.810 5.486 5.741 7,178,057 +0.24(+4.28%)
Aug 10, 2021 5.358 5.554 5.299 5.505 3,045,948 +0.21(+3.89%)
Aug 09, 2021 5.329 5.564 5.240 5.299 3,672,388 -0.23(-4.09%)
Aug 06, 2021 5.525 5.569 5.368 5.525 2,235,060 -0.04(-0.71%)
Aug 05, 2021 5.437 5.594 5.407 5.564 2,106,023 +0.10(+1.80%)
Aug 04, 2021 5.348 5.564 5.314 5.466 3,978,446 +0.12(+2.20%)
Aug 03, 2021 5.191 5.378 5.132 5.348 1,861,358 +0.16(+3.02%)
Aug 02, 2021 5.083 5.280 5.048 5.191 1,361,561 +0.11(+2.12%)
Jul 30, 2021 5.054 5.221 5.025 5.083 1,590,815 -0.01(-0.19%)
Jul 29, 2021 5.191 5.270 5.054 5.093 1,640,655 -0.07(-1.33%)
Jul 28, 2021 4.936 5.191 4.868 5.162 1,734,995 +0.27(+5.62%)
Jul 27, 2021 5.152 5.201 4.661 4.887 5,555,555 -0.31(-6.04%)
Jul 26, 2021 5.496 5.505 5.196 5.201 2,207,599 -0.31(-5.69%)
Jul 23, 2021 5.466 5.535 5.388 5.515 1,400,007 +0.04(+0.72%)
Jul 22, 2021 5.505 5.594 5.447 5.476 1,622,495 -0.04(-0.71%)
Jul 21, 2021 5.447 5.540 5.437 5.515 1,575,626 +0.06(+1.08%)
Jul 20, 2021 5.368 5.505 5.299 5.456 2,579,503 +0.09(+1.65%)
Jul 19, 2021 5.240 5.456 5.201 5.368 2,327,541 +0.08(+1.48%)
Jul 16, 2021 5.348 5.427 5.240 5.290 1,513,334 -0.01(-0.19%)
Jul 15, 2021 5.358 5.417 5.172 5.299 2,409,025 -0.13(-2.35%)
Jul 14, 2021 5.604 5.643 5.397 5.427 2,794,498 -0.11(-1.95%)
Jul 13, 2021 5.525 5.594 5.447 5.535 1,714,123 +0.00(+0.00%)
Jul 12, 2021 5.574 5.682 5.486 5.535 3,656,246 +0.00(+0.00%)
Jul 09, 2021 5.505 5.545 5.388 5.535 2,438,528 +0.09(+1.62%)
Jul 08, 2021 5.113 5.447 5.103 5.447 3,605,247 +0.16(+2.97%)
Jul 07, 2021 5.260 5.348 5.191 5.290 2,100,373 +0.01(+0.19%)
Jul 06, 2021 5.505 5.525 5.250 5.280 2,512,681 -0.14(-2.54%)
Jul 02, 2021 5.456 5.466 5.358 5.417 1,708,942 -0.04(-0.72%)
Jul 01, 2021 5.407 5.456 5.319 5.456 2,623,836 +0.07(+1.28%)
Jun 30, 2021 5.309 5.466 5.269 5.388 3,024,442 +0.05(+0.92%)
Jun 29, 2021 5.309 5.407 5.290 5.339 2,553,829 +0.02(+0.37%)
Jun 28, 2021 5.329 5.368 5.240 5.319 3,014,228 +0.05(+0.93%)
Jun 25, 2021 5.348 5.378 5.216 5.270 7,534,157 -0.08(-1.47%)
Jun 24, 2021 5.358 5.437 5.304 5.348 3,329,370 +0.07(+1.30%)
Jun 23, 2021 5.083 5.290 5.083 5.280 4,875,262 +0.20(+3.86%)
Jun 22, 2021 5.201 5.260 5.005 5.083 4,281,409 -0.12(-2.26%)
Jun 21, 2021 5.182 5.231 5.064 5.201 3,506,889 +0.04(+0.76%)
Jun 18, 2021 5.132 5.280 5.083 5.162 7,043,031 -0.06(-1.13%)
Jun 17, 2021 5.113 5.554 5.044 5.221 10,213,764 +0.31(+6.40%)
Jun 16, 2021 4.917 4.985 4.740 4.907 2,628,985 -0.04(-0.79%)
Jun 15, 2021 5.015 5.025 4.848 4.946 2,527,656 -0.09(-1.75%)
Jun 14, 2021 5.103 5.174 4.990 5.034 3,304,513 -0.05(-0.97%)
Jun 11, 2021 4.975 5.093 4.868 5.083 3,110,251 +0.05(+0.97%)
Jun 10, 2021 4.995 5.069 4.926 5.034 3,947,190 +0.06(+1.18%)
Jun 09, 2021 4.769 5.005 4.752 4.975 6,628,775 +0.08(+1.60%)
Jun 08, 2021 4.279 4.907 4.279 4.897 10,171,165 +0.70(+16.59%)
Jun 07, 2021 3.955 4.254 3.955 4.200 5,031,405 +0.25(+6.20%)
Jun 04, 2021 3.994 3.994 3.916 3.955 2,540,690 +0.00(+0.00%)
Jun 03, 2021 3.955 4.004 3.861 3.955 2,782,855 -0.04(-0.98%)
Jun 02, 2021 4.151 4.206 3.974 3.994 3,598,176 -0.15(-3.55%)
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.