Skip to main content

Agenus Inc (NQ: AGEN )

0.5613 +0.0049 (+0.88%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.130 1.150 1.090 1.130 2,919,173 +0.01(+0.89%)
Sep 28, 2023 1.170 1.170 1.100 1.120 2,530,602 -0.05(-4.27%)
Sep 27, 2023 1.150 1.180 1.120 1.170 2,440,761 +0.02(+1.74%)
Sep 26, 2023 1.130 1.210 1.130 1.150 2,353,946 +0.01(+0.88%)
Sep 25, 2023 1.200 1.175 1.130 1.140 3,304,299 -0.04(-3.39%)
Sep 22, 2023 1.200 1.210 1.160 1.180 2,452,562 -0.01(-0.84%)
Sep 21, 2023 1.230 1.270 1.160 1.190 3,204,703 -0.01(-0.83%)
Sep 20, 2023 1.230 1.255 1.205 1.200 2,409,551 -0.04(-3.23%)
Sep 19, 2023 1.270 1.270 1.220 1.240 1,979,807 -0.01(-0.80%)
Sep 18, 2023 1.290 1.290 1.240 1.250 3,246,059 -0.06(-4.58%)
Sep 15, 2023 1.310 1.360 1.280 1.310 8,150,458 +0.01(+0.77%)
Sep 14, 2023 1.320 1.360 1.280 1.300 3,769,508 +0.00(+0.00%)
Sep 13, 2023 1.280 1.320 1.250 1.300 6,958,403 +0.02(+1.56%)
Sep 12, 2023 1.220 1.315 1.210 1.280 4,869,328 +0.06(+4.92%)
Sep 11, 2023 1.260 1.260 1.200 1.220 5,328,519 -0.01(-0.81%)
Sep 08, 2023 1.260 1.275 1.220 1.230 2,377,301 -0.03(-2.38%)
Sep 07, 2023 1.280 1.310 1.220 1.260 2,885,145 -0.02(-1.56%)
Sep 06, 2023 1.280 1.335 1.220 1.280 3,993,361 +0.00(+0.00%)
Sep 05, 2023 1.390 1.390 1.280 1.280 4,341,067 -0.11(-7.91%)
Sep 01, 2023 1.390 1.445 1.375 1.390 3,632,105 +0.01(+0.72%)
Aug 31, 2023 1.390 1.435 1.380 1.380 3,050,742 -0.04(-2.82%)
Aug 30, 2023 1.370 1.440 1.330 1.420 4,017,079 +0.05(+3.65%)
Aug 29, 2023 1.370 1.420 1.340 1.370 3,686,366 -0.01(-0.72%)
Aug 28, 2023 1.310 1.390 1.310 1.380 3,781,908 +0.07(+5.34%)
Aug 25, 2023 1.330 1.347 1.240 1.310 4,132,396 -0.02(-1.50%)
Aug 24, 2023 1.420 1.420 1.320 1.330 3,456,653 -0.07(-5.00%)
Aug 23, 2023 1.460 1.560 1.400 1.400 4,001,189 -0.11(-7.28%)
Aug 22, 2023 1.420 1.550 1.390 1.510 6,600,270 +0.09(+6.34%)
Aug 21, 2023 1.560 1.560 1.360 1.420 6,963,520 -0.05(-3.40%)
Aug 18, 2023 1.350 1.600 1.330 1.470 18,057,168 +0.15(+11.36%)
Aug 17, 2023 1.260 1.340 1.230 1.320 5,726,576 +0.06(+4.76%)
Aug 16, 2023 1.330 1.345 1.250 1.260 3,129,488 -0.09(-6.67%)
Aug 15, 2023 1.320 1.360 1.280 1.350 2,850,790 +0.01(+0.75%)
Aug 14, 2023 1.350 1.350 1.290 1.340 3,128,929 -0.01(-0.74%)
Aug 11, 2023 1.310 1.370 1.280 1.350 2,832,123 +0.03(+2.27%)
Aug 10, 2023 1.280 1.350 1.270 1.320 2,817,552 +0.04(+3.13%)
Aug 09, 2023 1.310 1.350 1.240 1.280 3,458,701 +0.03(+2.40%)
Aug 08, 2023 1.370 1.380 1.180 1.250 8,307,229 -0.11(-8.09%)
Aug 07, 2023 1.460 1.465 1.360 1.360 9,171,939 -0.10(-6.85%)
Aug 04, 2023 1.460 1.505 1.440 1.460 3,253,225 +0.01(+0.69%)
Aug 03, 2023 1.450 1.470 1.430 1.450 2,141,000 +0.00(+0.00%)
Aug 02, 2023 1.470 1.470 1.420 1.450 3,491,506 -0.01(-0.68%)
Aug 01, 2023 1.510 1.520 1.450 1.460 3,888,379 -0.06(-3.95%)
Jul 31, 2023 1.560 1.580 1.510 1.520 3,403,456 -0.01(-0.65%)
Jul 28, 2023 1.480 1.555 1.475 1.530 3,907,693 +0.08(+5.52%)
Jul 27, 2023 1.530 1.530 1.440 1.450 5,034,285 -0.05(-3.33%)
Jul 26, 2023 1.520 1.538 1.490 1.500 3,513,455 -0.01(-0.66%)
Jul 25, 2023 1.580 1.580 1.510 1.510 2,919,174 -0.05(-3.21%)
Jul 24, 2023 1.620 1.640 1.550 1.560 3,599,731 -0.06(-3.70%)
Jul 21, 2023 1.650 1.680 1.620 1.620 3,480,328 -0.02(-1.22%)
Jul 20, 2023 1.690 1.710 1.630 1.640 2,507,508 -0.06(-3.53%)
Jul 19, 2023 1.710 1.740 1.680 1.700 3,478,510 -0.01(-0.58%)
Jul 18, 2023 1.720 1.740 1.690 1.710 2,320,044 -0.02(-1.16%)
Jul 17, 2023 1.750 1.840 1.720 1.730 2,738,240 -0.03(-1.70%)
Jul 14, 2023 1.840 1.870 1.750 1.760 2,077,628 -0.09(-4.86%)
Jul 13, 2023 1.890 1.900 1.840 1.850 1,742,096 -0.03(-1.60%)
Jul 12, 2023 1.880 1.930 1.850 1.880 2,348,384 +0.02(+1.08%)
Jul 11, 2023 1.800 1.870 1.791 1.860 2,313,258 +0.04(+2.20%)
Jul 10, 2023 1.650 1.845 1.620 1.820 4,482,896 +0.18(+10.98%)
Jul 07, 2023 1.550 1.660 1.550 1.640 3,327,259 +0.07(+4.46%)
Jul 06, 2023 1.640 1.650 1.550 1.570 6,649,942 -0.11(-6.55%)
Jul 05, 2023 1.530 1.700 1.490 1.680 7,481,533 +0.16(+10.53%)
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.