Skip to main content

Agenus Inc (NQ: AGEN )

0.5531 -0.0033 (-0.59%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.680 3.744 3.543 3.611 1,979,509 +0.01(+0.27%)
Jan 28, 2021 3.700 3.896 3.592 3.602 2,179,287 -0.08(-2.13%)
Jan 27, 2021 3.611 3.965 3.445 3.680 4,384,253 +0.05(+1.35%)
Jan 26, 2021 3.847 3.984 3.572 3.631 3,103,352 -0.20(-5.13%)
Jan 25, 2021 3.395 3.857 3.346 3.827 4,955,006 +0.45(+13.37%)
Jan 22, 2021 3.307 3.395 3.258 3.376 1,339,781 +0.02(+0.58%)
Jan 21, 2021 3.562 3.592 3.288 3.356 2,072,580 -0.14(-3.93%)
Jan 20, 2021 3.484 3.611 3.435 3.494 1,794,356 +0.05(+1.42%)
Jan 19, 2021 3.307 3.474 3.258 3.445 1,901,797 +0.16(+4.78%)
Jan 15, 2021 3.415 3.533 3.278 3.288 2,081,715 -0.07(-2.05%)
Jan 14, 2021 3.140 3.376 3.121 3.356 2,613,984 +0.23(+7.21%)
Jan 13, 2021 3.180 3.199 3.101 3.131 1,557,608 -0.05(-1.54%)
Jan 12, 2021 3.170 3.248 3.150 3.180 1,282,340 +0.01(+0.31%)
Jan 11, 2021 3.180 3.258 3.101 3.170 1,754,406 -0.02(-0.62%)
Jan 08, 2021 3.278 3.278 3.131 3.189 1,764,704 -0.10(-2.99%)
Jan 07, 2021 3.238 3.366 3.209 3.288 1,641,189 +0.05(+1.52%)
Jan 06, 2021 3.189 3.297 3.131 3.238 1,702,099 +0.08(+2.48%)
Jan 05, 2021 3.180 3.209 3.111 3.160 1,248,698 -0.01(-0.31%)
Jan 04, 2021 3.150 3.209 3.062 3.170 1,471,979 +0.05(+1.57%)
Dec 31, 2020 3.121 3.121 3.121 1,817,075 -0.11(-3.34%)
Dec 30, 2020 3.180 3.238 3.111 3.229 1,817,075 +0.12(+3.79%)
Dec 29, 2020 3.180 3.258 3.072 3.111 3,173,980 -0.09(-2.76%)
Dec 28, 2020 3.356 3.376 3.170 3.199 2,207,613 -0.13(-3.83%)
Dec 24, 2020 3.445 3.454 3.317 3.327 903,547 -0.09(-2.59%)
Dec 23, 2020 3.356 3.435 3.248 3.415 1,572,625 +0.05(+1.46%)
Dec 22, 2020 3.415 3.435 3.297 3.366 1,441,387 -0.03(-0.87%)
Dec 21, 2020 3.435 3.474 3.317 3.395 2,324,403 -0.09(-2.54%)
Dec 18, 2020 3.611 3.768 3.484 3.484 10,574,061 -0.15(-4.05%)
Dec 17, 2020 3.543 3.651 3.435 3.631 2,490,205 +0.09(+2.49%)
Dec 16, 2020 3.621 3.646 3.487 3.543 1,161,778 -0.08(-2.17%)
Dec 15, 2020 3.651 3.680 3.494 3.621 1,749,611 +0.02(+0.55%)
Dec 14, 2020 3.454 3.719 3.395 3.602 2,747,115 +0.23(+6.69%)
Dec 11, 2020 3.307 3.523 3.297 3.376 2,151,924 +0.03(+0.88%)
Dec 10, 2020 3.229 3.415 3.180 3.346 1,915,782 +0.14(+4.28%)
Dec 09, 2020 3.199 3.278 3.131 3.209 2,113,636 +0.00(+0.00%)
Dec 08, 2020 3.219 3.238 3.032 3.209 3,268,433 +0.01(+0.31%)
Dec 07, 2020 3.297 3.317 3.121 3.199 2,771,575 -0.07(-2.10%)
Dec 04, 2020 3.356 3.356 3.219 3.268 2,594,577 -0.06(-1.77%)
Dec 03, 2020 3.523 3.611 3.278 3.327 3,889,014 -0.24(-6.61%)
Dec 02, 2020 3.729 3.739 3.513 3.562 2,072,674 -0.17(-4.47%)
Dec 01, 2020 3.660 3.935 3.660 3.729 2,709,406 +0.10(+2.70%)
Nov 30, 2020 3.680 3.768 3.592 3.631 1,589,045 -0.01(-0.27%)
Nov 27, 2020 3.425 3.670 3.425 3.641 1,670,039 +0.20(+5.70%)
Nov 25, 2020 3.553 3.562 3.386 3.445 3,597,885 -0.14(-3.84%)
Nov 24, 2020 3.533 3.729 3.464 3.582 2,068,115 +0.07(+1.96%)
Nov 23, 2020 3.631 3.660 3.494 3.513 1,935,406 -0.07(-1.92%)
Nov 20, 2020 3.641 3.680 3.543 3.582 2,268,497 -0.10(-2.67%)
Nov 19, 2020 3.749 3.768 3.621 3.680 966,692 -0.06(-1.57%)
Nov 18, 2020 3.906 3.935 3.700 3.739 1,422,313 -0.13(-3.30%)
Nov 17, 2020 3.808 3.886 3.739 3.867 1,400,660 +0.06(+1.55%)
Nov 16, 2020 3.798 3.916 3.729 3.808 2,243,328 +0.09(+2.37%)
Nov 13, 2020 3.749 3.798 3.661 3.719 1,703,360 +0.01(+0.26%)
Nov 12, 2020 3.925 3.974 3.631 3.710 3,392,095 -0.26(-6.44%)
Nov 11, 2020 4.073 4.171 3.925 3.965 1,184,641 -0.11(-2.65%)
Nov 10, 2020 3.965 4.102 3.906 4.073 2,359,181 +0.18(+4.53%)
Nov 09, 2020 3.886 4.014 3.808 3.896 1,727,353 +0.15(+3.93%)
Nov 06, 2020 3.945 3.974 3.739 3.749 1,761,443 -0.21(-5.21%)
Nov 05, 2020 3.886 4.014 3.778 3.955 1,874,593 +0.13(+3.33%)
Nov 04, 2020 3.778 3.994 3.768 3.827 2,163,402 +0.03(+0.78%)
Nov 03, 2020 3.739 3.847 3.680 3.798 1,584,180 +0.13(+3.48%)
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.