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, 2019 2.385 2.542 2.345 2.542 981,424 +0.13(+5.28%)
Oct 30, 2019 2.424 2.453 2.355 2.414 600,229 -0.01(-0.41%)
Oct 29, 2019 2.385 2.444 2.345 2.424 769,826 +0.05(+2.07%)
Oct 28, 2019 2.345 2.424 2.326 2.375 553,424 +0.01(+0.42%)
Oct 25, 2019 2.365 2.424 2.336 2.365 373,667 -0.02(-0.82%)
Oct 24, 2019 2.453 2.473 2.355 2.385 631,755 -0.07(-2.80%)
Oct 23, 2019 2.444 2.493 2.404 2.453 418,910 +0.02(+0.81%)
Oct 22, 2019 2.502 2.571 2.424 2.434 1,012,268 -0.08(-3.13%)
Oct 21, 2019 2.610 2.650 2.502 2.512 1,097,719 -0.06(-2.29%)
Oct 18, 2019 2.610 2.650 2.537 2.571 908,744 -0.06(-2.24%)
Oct 17, 2019 2.561 2.669 2.561 2.630 428,210 +0.08(+3.08%)
Oct 16, 2019 2.581 2.620 2.522 2.552 523,570 -0.04(-1.52%)
Oct 15, 2019 2.620 2.709 2.542 2.591 688,242 -0.05(-1.86%)
Oct 14, 2019 2.552 2.679 2.552 2.640 467,607 +0.06(+2.28%)
Oct 11, 2019 2.571 2.640 2.537 2.581 616,596 +0.02(+0.77%)
Oct 10, 2019 2.591 2.669 2.561 2.561 682,818 -0.03(-1.14%)
Oct 09, 2019 2.620 2.679 2.581 2.591 519,949 +0.00(+0.00%)
Oct 08, 2019 2.571 2.650 2.532 2.591 818,359 -0.01(-0.38%)
Oct 07, 2019 2.512 2.650 2.512 2.601 1,485,277 +0.09(+3.52%)
Oct 04, 2019 2.532 2.591 2.483 2.512 436,947 -0.02(-0.77%)
Oct 03, 2019 2.473 2.552 2.453 2.532 547,755 +0.06(+2.38%)
Oct 02, 2019 2.424 2.493 2.385 2.473 1,374,158 +0.02(+0.80%)
Oct 01, 2019 2.532 2.581 2.424 2.453 852,679 -0.08(-3.10%)
Sep 30, 2019 2.620 2.630 2.522 2.532 755,794 -0.08(-3.01%)
Sep 27, 2019 2.630 2.748 2.581 2.610 695,875 -0.02(-0.75%)
Sep 26, 2019 2.748 2.787 2.606 2.630 834,386 -0.10(-3.60%)
Sep 25, 2019 2.807 2.826 2.738 2.728 821,663 -0.09(-3.14%)
Sep 24, 2019 2.983 2.983 2.797 2.816 1,009,401 -0.15(-4.97%)
Sep 23, 2019 2.964 2.983 2.944 2.964 443,562 -0.01(-0.33%)
Sep 20, 2019 2.974 2.983 2.875 2.974 1,017,879 -0.01(-0.33%)
Sep 19, 2019 2.934 3.013 2.915 2.983 1,217,136 +0.07(+2.36%)
Sep 18, 2019 2.895 2.944 2.821 2.915 1,145,163 +0.03(+1.02%)
Sep 17, 2019 2.944 2.964 2.875 2.885 400,871 -0.05(-1.67%)
Sep 16, 2019 2.974 3.008 2.875 2.934 687,872 -0.05(-1.64%)
Sep 13, 2019 3.032 3.062 2.964 2.983 577,365 -0.03(-0.98%)
Sep 12, 2019 3.042 3.081 2.974 3.013 589,016 -0.03(-0.97%)
Sep 11, 2019 3.042 3.081 2.993 3.042 1,000,696 +0.02(+0.65%)
Sep 10, 2019 3.042 3.067 2.964 3.023 862,848 -0.06(-1.91%)
Sep 09, 2019 3.062 3.126 2.993 3.081 720,903 +0.04(+1.29%)
Sep 06, 2019 2.895 3.131 2.885 3.042 1,623,572 +0.15(+5.08%)
Sep 05, 2019 2.885 2.915 2.816 2.895 599,429 +0.04(+1.37%)
Sep 04, 2019 2.866 2.885 2.787 2.856 613,567 +0.02(+0.69%)
Sep 03, 2019 2.807 2.856 2.758 2.836 610,264 +0.01(+0.35%)
Aug 30, 2019 2.797 2.826 2.699 2.826 586,026 +0.04(+1.41%)
Aug 29, 2019 2.777 2.846 2.772 2.787 536,312 +0.04(+1.43%)
Aug 28, 2019 2.699 2.807 2.699 2.748 523,854 +0.03(+1.08%)
Aug 27, 2019 2.787 2.807 2.679 2.718 698,087 -0.05(-1.77%)
Aug 26, 2019 2.777 2.802 2.709 2.767 635,144 +0.03(+1.08%)
Aug 23, 2019 2.866 2.915 2.738 2.738 837,719 -0.17(-5.74%)
Aug 22, 2019 2.915 2.944 2.816 2.905 1,576,358 +0.01(+0.34%)
Aug 21, 2019 2.836 2.924 2.795 2.895 673,177 +0.09(+3.15%)
Aug 20, 2019 2.787 2.831 2.718 2.807 866,583 +0.02(+0.70%)
Aug 19, 2019 2.807 2.836 2.777 2.787 725,276 +0.01(+0.35%)
Aug 16, 2019 2.738 2.787 2.679 2.777 625,054 +0.06(+2.17%)
Aug 15, 2019 2.650 2.728 2.581 2.718 708,303 +0.05(+1.84%)
Aug 14, 2019 2.601 2.728 2.596 2.669 1,157,003 -0.01(-0.37%)
Aug 13, 2019 2.620 2.699 2.581 2.679 2,130,709 +0.03(+1.11%)
Aug 12, 2019 2.532 2.679 2.512 2.650 986,612 +0.12(+4.65%)
Aug 09, 2019 2.522 2.552 2.365 2.532 1,032,450 -0.02(-0.77%)
Aug 08, 2019 2.208 2.610 2.198 2.552 2,133,389 +0.40(+18.72%)
Aug 07, 2019 2.257 2.277 2.139 2.149 1,129,499 -0.15(-6.41%)
Aug 06, 2019 2.179 2.306 2.139 2.296 713,367 +0.17(+7.83%)
Aug 05, 2019 2.237 2.277 2.090 2.130 1,168,290 -0.19(-8.05%)
Aug 02, 2019 2.404 2.424 2.277 2.316 715,236 -0.10(-4.06%)
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.