Agenus Inc (NQ: AGEN )

5.620 USD +0.040 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 5.570 5.640 5.490 5.620 1,373,903 +0.04(+0.72%)
Jul 22, 2021 5.610 5.700 5.550 5.580 1,592,243 -0.04(-0.71%)
Jul 21, 2021 5.550 5.645 5.540 5.620 1,546,248 +0.06(+1.08%)
Jul 20, 2021 5.470 5.610 5.400 5.560 2,531,407 +0.09(+1.65%)
Jul 19, 2021 5.340 5.560 5.280 5.470 2,284,143 +0.08(+1.48%)
Jul 16, 2021 5.450 5.530 5.340 5.390 1,485,117 -0.01(-0.19%)
Jul 15, 2021 5.460 5.520 5.270 5.400 2,364,107 -0.13(-2.35%)
Jul 14, 2021 5.710 5.750 5.500 5.530 2,742,393 -0.11(-1.95%)
Jul 13, 2021 5.630 5.700 5.550 5.640 1,682,162 +0.00(+0.00%)
Jul 12, 2021 5.680 5.790 5.590 5.640 3,588,073 +0.00(+0.00%)
Jul 09, 2021 5.610 5.650 5.490 5.640 2,393,060 +0.09(+1.62%)
Jul 08, 2021 5.210 5.550 5.200 5.550 3,538,025 +0.16(+2.97%)
Jul 07, 2021 5.360 5.450 5.290 5.390 2,061,210 +0.01(+0.19%)
Jul 06, 2021 5.610 5.610 5.350 5.380 2,465,831 -0.14(-2.54%)
Jul 02, 2021 5.560 5.570 5.460 5.520 1,677,078 -0.04(-0.72%)
Jul 01, 2021 5.510 5.560 5.430 5.560 2,574,913 +0.07(+1.28%)
Jun 30, 2021 5.410 5.570 5.369 5.490 2,968,050 +0.05(+0.92%)
Jun 29, 2021 5.410 5.510 5.390 5.440 2,506,211 +0.03(+0.55%)
Jun 28, 2021 5.430 5.470 5.340 5.410 2,958,026 +0.04(+0.74%)
Jun 25, 2021 5.450 5.480 5.315 5.370 7,393,678 -0.08(-1.47%)
Jun 24, 2021 5.460 5.540 5.405 5.450 3,267,292 +0.07(+1.30%)
Jun 23, 2021 5.180 5.390 5.180 5.380 4,784,360 +0.20(+3.86%)
Jun 22, 2021 5.300 5.360 5.100 5.180 4,201,579 -0.12(-2.26%)
Jun 21, 2021 5.280 5.330 5.160 5.300 3,441,501 +0.04(+0.76%)
Jun 18, 2021 5.230 5.380 5.180 5.260 6,911,709 -0.06(-1.13%)
Jun 17, 2021 5.210 5.660 5.140 5.320 10,023,321 +0.32(+6.40%)
Jun 16, 2021 5.010 5.080 4.830 5.000 2,579,966 -0.04(-0.79%)
Jun 15, 2021 5.110 5.120 4.940 5.040 2,480,526 -0.09(-1.75%)
Jun 14, 2021 5.200 5.273 5.085 5.130 3,242,898 -0.05(-0.97%)
Jun 11, 2021 5.070 5.190 4.960 5.180 3,052,259 +0.05(+0.97%)
Jun 10, 2021 5.090 5.165 5.020 5.130 3,873,592 +0.06(+1.18%)
Jun 09, 2021 4.860 5.100 4.842 5.070 6,505,177 +0.08(+1.60%)
Jun 08, 2021 4.360 5.000 4.360 4.990 9,981,516 +0.71(+16.59%)
Jun 07, 2021 4.030 4.335 4.030 4.280 4,937,591 +0.25(+6.20%)
Jun 04, 2021 4.070 4.070 3.990 4.030 2,493,317 +0.00(+0.00%)
Jun 03, 2021 4.030 4.080 3.935 4.030 2,730,967 -0.04(-0.98%)
Jun 02, 2021 4.230 4.286 4.050 4.070 3,531,086 -0.15(-3.55%)
Jun 01, 2021 4.400 4.400 4.200 4.220 3,245,715 -0.04(-0.94%)
May 28, 2021 4.210 4.450 4.202 4.260 3,864,029 +0.05(+1.19%)
May 27, 2021 4.180 4.240 4.090 4.210 5,196,148 +0.07(+1.69%)
May 26, 2021 4.050 4.151 3.980 4.140 2,855,626 +0.13(+3.24%)
May 25, 2021 4.060 4.130 4.000 4.010 2,224,297 -0.02(-0.50%)
May 24, 2021 4.230 4.250 3.970 4.030 4,535,653 -0.16(-3.82%)
May 21, 2021 4.240 4.280 4.050 4.190 5,493,929 +0.01(+0.24%)
May 20, 2021 4.150 4.400 4.130 4.180 9,120,701 +0.00(+0.00%)
May 19, 2021 4.000 4.210 3.810 4.180 15,320,114 +0.25(+6.36%)
May 18, 2021 4.220 4.500 3.850 3.930 95,462,969 +0.67(+20.55%)
May 17, 2021 3.260 3.360 3.220 3.260 1,835,743 +0.03(+0.93%)
May 14, 2021 3.050 3.230 3.025 3.230 2,275,874 +0.20(+6.60%)
May 13, 2021 3.070 3.150 2.920 3.030 1,856,886 +0.00(+0.00%)
May 12, 2021 3.050 3.200 3.020 3.030 2,238,086 -0.07(-2.26%)
May 11, 2021 2.890 3.120 2.870 3.100 1,546,100 +0.09(+2.99%)
May 10, 2021 3.050 3.120 2.990 3.010 2,086,897 -0.06(-1.95%)
May 07, 2021 2.860 3.080 2.850 3.070 2,280,608 +0.25(+8.87%)
May 06, 2021 2.820 2.950 2.730 2.820 2,502,743 -0.12(-4.24%)
May 05, 2021 2.960 3.070 2.920 2.945 2,807,577 -0.02(-0.51%)
May 04, 2021 3.020 3.070 2.900 2.960 2,596,556 -0.09(-2.95%)
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.