Agenus Inc (NQ: AGEN )

3.279 USD +0.049 (+1.52%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.890 3.097 2.880 3.020 681,163 +0.12(+4.14%)
May 29, 2014 2.890 2.960 2.830 2.900 408,752 +0.04(+1.40%)
May 28, 2014 2.800 2.900 2.670 2.860 413,132 +0.15(+5.54%)
May 27, 2014 2.650 2.750 2.610 2.710 238,913 +0.07(+2.65%)
May 23, 2014 2.620 2.640 2.640 2.640 164,000 +0.02(+0.80%)
May 22, 2014 2.630 2.630 2.520 2.619 237,571 +0.05(+1.91%)
May 21, 2014 2.620 2.675 2.550 2.570 249,156 -0.06(-2.28%)
May 20, 2014 2.660 2.695 2.610 2.630 312,219 -0.07(-2.59%)
May 19, 2014 2.620 2.700 2.620 2.700 234,619 +0.03(+1.12%)
May 16, 2014 2.600 2.670 2.550 2.670 262,391 +0.04(+1.52%)
May 15, 2014 2.650 2.680 2.550 2.630 251,328 -0.03(-1.13%)
May 14, 2014 2.690 2.850 2.610 2.660 442,890 -0.01(-0.37%)
May 13, 2014 2.630 2.700 2.600 2.670 117,028 +0.02(+0.75%)
May 12, 2014 2.520 2.660 2.510 2.650 601,532 +0.08(+3.11%)
May 09, 2014 2.480 2.600 2.480 2.570 302,045 +0.08(+3.21%)
May 08, 2014 2.750 2.750 2.480 2.490 522,182 -0.22(-8.12%)
May 07, 2014 2.690 2.730 2.600 2.710 335,154 -0.01(-0.37%)
May 06, 2014 2.770 2.840 2.620 2.720 309,266 -0.07(-2.51%)
May 05, 2014 2.710 2.800 2.600 2.790 402,789 +0.05(+1.82%)
May 02, 2014 2.780 2.940 2.660 2.740 667,630 -0.05(-1.79%)
May 01, 2014 2.890 2.900 2.700 2.790 325,276 -0.05(-1.76%)
Apr 30, 2014 2.940 2.940 2.740 2.840 600,227 -0.10(-3.40%)
Apr 29, 2014 3.050 3.090 2.860 2.940 912,703 -0.12(-3.92%)
Apr 28, 2014 2.760 3.120 2.720 3.060 3,659,514 +0.50(+19.53%)
Apr 25, 2014 2.710 2.720 2.540 2.560 315,213 -0.15(-5.54%)
Apr 24, 2014 2.680 2.740 2.570 2.710 259,054 +0.05(+1.88%)
Apr 23, 2014 2.740 2.778 2.610 2.660 260,427 -0.06(-2.21%)
Apr 22, 2014 2.580 2.750 2.570 2.720 408,779 +0.15(+5.84%)
Apr 21, 2014 2.570 2.580 2.460 2.570 259,900 +0.02(+0.78%)
Apr 17, 2014 2.430 2.550 2.550 2.550 386,900 +0.14(+5.81%)
Apr 16, 2014 2.520 2.595 2.340 2.410 698,191 -0.07(-2.82%)
Apr 15, 2014 2.420 2.700 2.270 2.480 1,154,663 -0.06(-2.36%)
Apr 14, 2014 2.740 2.770 2.500 2.540 649,117 -0.16(-5.93%)
Apr 11, 2014 2.850 2.870 2.640 2.700 698,339 -0.14(-4.93%)
Apr 10, 2014 2.960 2.990 2.800 2.840 547,694 -0.10(-3.40%)
Apr 09, 2014 2.790 2.970 2.755 2.940 439,929 +0.19(+6.91%)
Apr 08, 2014 2.800 2.840 2.720 2.750 522,206 -0.07(-2.48%)
Apr 07, 2014 2.800 2.970 2.700 2.820 837,671 +0.02(+0.71%)
Apr 04, 2014 3.080 3.080 2.790 2.800 1,095,393 -0.26(-8.50%)
Apr 03, 2014 3.240 3.360 3.010 3.060 1,326,957 -0.15(-4.67%)
Apr 02, 2014 3.000 3.250 3.000 3.210 1,352,845 -0.10(-3.02%)
Apr 01, 2014 3.210 3.460 2.990 3.310 1,705,861 +0.14(+4.42%)
Mar 31, 2014 3.250 3.320 3.160 3.170 499,160 -0.05(-1.55%)
Mar 28, 2014 3.270 3.380 3.200 3.220 573,620 -0.03(-0.92%)
Mar 27, 2014 3.170 3.260 3.060 3.250 522,077 +0.02(+0.62%)
Mar 26, 2014 3.370 3.436 3.160 3.230 488,096 -0.09(-2.71%)
Mar 25, 2014 3.420 3.480 3.230 3.320 808,685 -0.09(-2.64%)
Mar 24, 2014 3.630 3.638 3.193 3.410 1,816,435 -0.23(-6.32%)
Mar 21, 2014 3.790 3.850 3.500 3.640 1,487,677 -0.16(-4.21%)
Mar 20, 2014 3.410 4.020 3.370 3.800 3,529,969 -0.50(-11.63%)
Mar 19, 2014 4.320 4.400 4.220 4.300 425,168 +0.01(+0.23%)
Mar 18, 2014 4.160 4.350 4.080 4.290 554,367 +0.14(+3.37%)
Mar 17, 2014 4.340 4.449 4.110 4.150 699,909 -0.17(-3.94%)
Mar 14, 2014 4.220 4.526 4.160 4.320 1,362,006 +0.24(+5.88%)
Mar 13, 2014 4.250 4.275 4.030 4.080 542,924 -0.14(-3.32%)
Mar 12, 2014 4.200 4.330 4.120 4.220 636,980 +0.04(+0.96%)
Mar 11, 2014 4.420 4.470 4.150 4.180 1,129,519 -0.23(-5.22%)
Mar 10, 2014 4.270 4.530 4.270 4.410 661,046 +0.02(+0.46%)
Mar 07, 2014 4.770 4.815 4.190 4.390 1,461,256 -0.39(-8.16%)
Mar 06, 2014 5.020 5.089 4.660 4.780 970,089 -0.19(-3.82%)
Mar 05, 2014 4.750 5.180 4.750 4.970 1,371,719 +0.21(+4.41%)
Mar 04, 2014 4.880 4.970 4.710 4.760 957,980 -0.08(-1.65%)
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.