Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.994 4.063 3.876 3.925 1,322,415 -0.07(-1.72%)
Sep 29, 2020 3.974 4.053 3.906 3.994 1,279,168 +0.02(+0.49%)
Sep 28, 2020 3.974 4.063 3.886 3.974 1,252,064 +0.03(+0.75%)
Sep 25, 2020 3.925 4.004 3.827 3.945 2,068,366 +0.08(+2.03%)
Sep 24, 2020 4.161 4.220 3.837 3.867 2,800,478 -0.34(-8.16%)
Sep 23, 2020 4.171 4.426 4.053 4.210 2,438,829 +0.06(+1.42%)
Sep 22, 2020 4.652 4.652 4.063 4.151 4,059,605 -0.44(-9.62%)
Sep 21, 2020 4.868 5.064 4.573 4.593 3,364,051 -0.49(-9.65%)
Sep 18, 2020 5.221 5.348 4.760 5.083 7,663,287 -0.01(-0.19%)
Sep 17, 2020 4.975 5.152 4.936 5.093 4,599,720 +0.08(+1.57%)
Sep 16, 2020 4.917 5.123 4.897 5.015 4,293,336 +0.10(+2.00%)
Sep 15, 2020 5.211 5.221 4.877 4.917 4,621,925 -0.19(-3.65%)
Sep 14, 2020 5.044 5.221 4.966 5.103 4,633,590 +0.21(+4.21%)
Sep 11, 2020 5.074 5.525 4.701 4.897 8,598,220 -0.20(-3.85%)
Sep 10, 2020 4.112 5.280 4.112 5.093 20,280,058 +0.98(+23.87%)
Sep 09, 2020 3.896 4.122 3.896 4.112 1,837,693 +0.24(+6.08%)
Sep 08, 2020 3.945 4.063 3.719 3.876 2,113,281 +0.03(+0.77%)
Sep 04, 2020 3.965 3.994 3.680 3.847 1,870,680 -0.09(-2.24%)
Sep 03, 2020 4.171 4.230 3.886 3.935 2,175,919 -0.23(-5.42%)
Sep 02, 2020 4.161 4.181 4.063 4.161 1,337,808 -0.01(-0.24%)
Sep 01, 2020 4.289 4.328 4.082 4.171 2,418,636 -0.11(-2.52%)
Aug 31, 2020 4.151 4.328 4.102 4.279 2,133,960 +0.08(+1.87%)
Aug 28, 2020 3.994 4.259 3.965 4.200 1,729,854 +0.25(+6.20%)
Aug 27, 2020 3.984 4.033 3.857 3.955 1,262,657 -0.03(-0.74%)
Aug 26, 2020 4.122 4.141 3.955 3.984 1,818,237 -0.15(-3.56%)
Aug 25, 2020 3.876 4.161 3.827 4.131 1,532,203 +0.26(+6.58%)
Aug 24, 2020 4.200 4.200 3.847 3.876 1,997,087 -0.26(-6.40%)
Aug 21, 2020 4.318 4.354 4.033 4.141 1,968,911 -0.21(-4.74%)
Aug 20, 2020 4.357 4.406 4.210 4.347 1,954,324 +0.11(+2.55%)
Aug 19, 2020 4.249 4.387 4.033 4.239 2,595,825 +0.02(+0.47%)
Aug 18, 2020 3.935 4.289 3.896 4.220 7,796,383 +0.30(+7.77%)
Aug 17, 2020 3.631 3.945 3.611 3.916 1,668,768 +0.27(+7.55%)
Aug 14, 2020 3.749 3.749 3.567 3.641 1,406,220 -0.08(-2.11%)
Aug 13, 2020 3.484 3.798 3.445 3.719 1,942,140 +0.23(+6.46%)
Aug 12, 2020 3.513 3.582 3.445 3.494 1,569,397 +0.03(+0.85%)
Aug 11, 2020 3.582 3.592 3.400 3.464 2,501,092 -0.10(-2.75%)
Aug 10, 2020 3.690 3.719 3.562 3.562 1,816,768 -0.12(-3.20%)
Aug 07, 2020 3.278 3.759 3.278 3.680 3,404,580 +0.43(+13.29%)
Aug 06, 2020 3.180 3.346 3.170 3.248 1,885,494 -0.03(-0.90%)
Aug 05, 2020 3.288 3.297 3.160 3.278 2,176,511 +0.02(+0.60%)
Aug 04, 2020 3.160 3.356 3.081 3.258 2,235,933 +0.06(+1.84%)
Aug 03, 2020 3.013 3.229 3.013 3.199 1,875,847 +0.22(+7.24%)
Jul 31, 2020 3.052 3.101 2.944 2.983 1,807,094 -0.10(-3.18%)
Jul 30, 2020 2.895 3.121 2.836 3.081 2,208,948 +0.16(+5.37%)
Jul 29, 2020 3.013 3.052 2.875 2.924 3,017,357 -0.11(-3.56%)
Jul 28, 2020 3.140 3.219 2.983 3.032 3,909,233 -0.10(-3.13%)
Jul 27, 2020 3.160 3.209 3.072 3.131 2,245,489 -0.05(-1.54%)
Jul 24, 2020 3.356 3.366 3.160 3.180 2,498,689 -0.16(-4.71%)
Jul 23, 2020 3.464 3.484 3.307 3.337 2,135,489 -0.13(-3.68%)
Jul 22, 2020 3.533 3.550 3.268 3.464 10,016,378 -0.08(-2.22%)
Jul 21, 2020 3.660 3.700 3.454 3.543 2,543,073 -0.11(-2.96%)
Jul 20, 2020 3.641 3.778 3.543 3.651 2,095,256 +0.12(+3.33%)
Jul 17, 2020 3.454 3.562 3.454 3.533 1,520,246 +0.05(+1.41%)
Jul 16, 2020 3.572 3.572 3.356 3.484 2,353,924 -0.14(-3.79%)
Jul 15, 2020 3.572 3.631 3.494 3.621 1,775,778 +0.08(+2.22%)
Jul 14, 2020 3.474 3.562 3.405 3.543 1,775,964 +0.07(+1.98%)
Jul 13, 2020 3.729 3.749 3.474 3.474 2,249,949 -0.25(-6.60%)
Jul 10, 2020 3.935 3.935 3.690 3.719 1,662,804 -0.13(-3.32%)
Jul 09, 2020 3.857 3.935 3.822 3.847 1,399,426 -0.01(-0.25%)
Jul 08, 2020 3.945 3.965 3.827 3.857 1,574,701 -0.07(-1.75%)
Jul 07, 2020 3.827 3.984 3.827 3.925 1,313,341 +0.04(+1.01%)
Jul 06, 2020 3.965 3.994 3.857 3.886 1,318,488 -0.06(-1.49%)
Jul 02, 2020 4.014 4.033 3.871 3.945 1,274,565 +0.00(+0.00%)
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.