Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.121 3.121 2.836 2.924 622,265 -0.11(-3.56%)
Oct 30, 2014 2.954 3.111 2.944 3.032 240,070 +0.07(+2.32%)
Oct 29, 2014 3.101 3.170 2.944 2.964 204,100 -0.16(-5.03%)
Oct 28, 2014 3.003 3.188 2.964 3.121 566,651 +0.14(+4.61%)
Oct 27, 2014 2.944 2.944 2.944 2.983 126,470 +0.04(+1.33%)
Oct 24, 2014 3.032 3.042 2.924 2.944 196,691 -0.08(-2.60%)
Oct 23, 2014 2.964 3.042 2.934 3.023 250,653 +0.08(+2.67%)
Oct 22, 2014 2.964 3.003 2.895 2.944 321,254 +0.00(+0.00%)
Oct 21, 2014 2.924 2.974 2.836 2.944 173,055 +0.02(+0.67%)
Oct 20, 2014 2.856 2.983 2.856 2.924 168,375 +0.08(+2.76%)
Oct 17, 2014 3.023 3.032 2.826 2.846 378,094 -0.14(-4.61%)
Oct 16, 2014 2.846 3.023 2.846 2.983 538,469 +0.09(+3.05%)
Oct 15, 2014 2.630 2.895 2.610 2.895 613,675 +0.23(+8.46%)
Oct 14, 2014 2.709 2.748 2.630 2.669 372,266 +0.02(+0.74%)
Oct 13, 2014 2.532 2.763 2.512 2.650 695,489 +0.09(+3.45%)
Oct 10, 2014 2.591 2.689 2.552 2.561 220,812 -0.06(-2.25%)
Oct 09, 2014 2.758 2.767 2.620 2.620 265,716 -0.14(-4.98%)
Oct 08, 2014 2.748 2.777 2.653 2.758 454,671 +0.02(+0.72%)
Oct 07, 2014 2.748 2.836 2.728 2.738 379,110 -0.06(-2.11%)
Oct 06, 2014 2.885 2.905 2.797 2.797 243,000 -0.09(-3.06%)
Oct 03, 2014 2.983 2.983 2.875 2.885 293,035 -0.04(-1.34%)
Oct 02, 2014 2.934 3.042 2.870 2.924 494,877 +0.01(+0.34%)
Oct 01, 2014 3.062 3.111 2.905 2.915 473,600 -0.14(-4.50%)
Sep 30, 2014 3.072 3.160 3.042 3.052 637,964 -0.02(-0.64%)
Sep 29, 2014 2.856 3.101 2.856 3.072 581,344 +0.18(+6.10%)
Sep 26, 2014 2.846 2.895 2.836 2.895 175,671 +0.05(+1.72%)
Sep 25, 2014 2.758 2.866 2.699 2.846 430,398 +0.09(+3.20%)
Sep 24, 2014 2.758 2.807 2.699 2.758 390,242 -0.01(-0.35%)
Sep 23, 2014 2.846 2.856 2.748 2.767 290,910 -0.06(-2.08%)
Sep 22, 2014 2.875 2.885 2.807 2.826 252,809 -0.04(-1.37%)
Sep 19, 2014 2.895 2.964 2.826 2.866 615,543 -0.06(-2.01%)
Sep 18, 2014 2.954 2.954 2.885 2.924 218,626 -0.01(-0.33%)
Sep 17, 2014 2.964 3.003 2.905 2.934 157,060 -0.04(-1.32%)
Sep 16, 2014 2.905 2.983 2.846 2.974 329,176 +0.07(+2.36%)
Sep 15, 2014 3.062 3.062 2.885 2.905 301,554 -0.16(-5.13%)
Sep 12, 2014 3.131 3.145 3.042 3.062 169,276 -0.06(-1.89%)
Sep 11, 2014 3.032 3.131 2.974 3.121 279,566 +0.06(+1.92%)
Sep 10, 2014 2.915 3.085 2.866 3.062 405,874 +0.16(+5.41%)
Sep 09, 2014 2.944 2.964 2.866 2.905 333,944 -0.06(-1.99%)
Sep 08, 2014 2.934 2.993 2.875 2.964 337,463 +0.01(+0.33%)
Sep 05, 2014 2.983 2.993 2.905 2.954 482,485 -0.04(-1.31%)
Sep 04, 2014 3.032 3.032 2.974 2.993 384,295 -0.05(-1.61%)
Sep 03, 2014 3.121 3.150 3.032 3.042 307,759 -0.08(-2.52%)
Sep 02, 2014 3.081 3.126 3.067 3.121 276,564 +0.04(+1.27%)
Aug 29, 2014 3.101 3.081 3.081 3.081 274,722 -0.01(-0.32%)
Aug 28, 2014 3.121 3.140 3.042 3.091 326,104 -0.02(-0.63%)
Aug 27, 2014 3.091 3.140 3.081 3.111 219,963 +0.01(+0.32%)
Aug 26, 2014 3.052 3.111 3.013 3.101 368,272 +0.06(+1.94%)
Aug 25, 2014 3.062 3.170 3.032 3.042 439,992 +0.03(+0.98%)
Aug 22, 2014 3.042 3.072 2.993 3.013 501,167 -0.05(-1.60%)
Aug 21, 2014 3.111 3.140 3.023 3.062 477,705 -0.07(-2.19%)
Aug 20, 2014 3.209 3.209 3.096 3.131 605,775 -0.10(-3.04%)
Aug 19, 2014 3.268 3.288 3.180 3.229 247,564 -0.05(-1.50%)
Aug 18, 2014 3.258 3.278 3.209 3.278 275,494 +0.06(+1.83%)
Aug 15, 2014 3.268 3.268 3.140 3.219 263,341 -0.02(-0.61%)
Aug 14, 2014 3.238 3.288 3.189 3.238 268,973 +0.01(+0.30%)
Aug 13, 2014 3.258 3.258 3.209 3.229 275,694 -0.03(-0.90%)
Aug 12, 2014 3.376 3.376 3.229 3.258 216,550 -0.12(-3.49%)
Aug 11, 2014 3.366 3.442 3.317 3.376 277,339 +0.03(+0.88%)
Aug 08, 2014 3.327 3.337 3.258 3.346 270,082 +0.03(+0.89%)
Aug 07, 2014 3.415 3.474 3.307 3.317 458,753 -0.11(-3.15%)
Aug 06, 2014 3.317 3.454 3.308 3.425 431,061 +0.10(+2.95%)
Aug 05, 2014 3.238 3.357 3.215 3.327 542,126 +0.04(+1.19%)
Aug 04, 2014 3.238 3.297 3.160 3.288 336,745 +0.07(+2.13%)
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.