Skip to main content

Agenus Inc (NQ: AGEN )

0.5611 +0.0047 (+0.84%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.199 3.199 3.199 0 -0.10(-2.98%)
Dec 28, 2017 3.346 3.356 3.268 3.297 931,573 -0.03(-0.88%)
Dec 27, 2017 3.395 3.425 3.297 3.327 1,093,690 -0.05(-1.45%)
Dec 26, 2017 3.454 3.484 3.366 3.376 927,885 -0.10(-2.82%)
Dec 22, 2017 3.425 3.494 3.376 3.474 945,277 +0.04(+1.14%)
Dec 21, 2017 3.435 3.513 3.425 3.435 849,019 -0.03(-0.85%)
Dec 20, 2017 3.474 3.533 3.454 3.464 577,293 -0.01(-0.28%)
Dec 19, 2017 3.445 3.543 3.435 3.474 834,428 +0.01(+0.28%)
Dec 18, 2017 3.503 3.562 3.445 3.464 803,751 -0.03(-0.84%)
Dec 15, 2017 3.454 3.523 3.415 3.494 804,237 +0.04(+1.14%)
Dec 14, 2017 3.445 3.562 3.415 3.454 797,487 +0.01(+0.29%)
Dec 13, 2017 3.337 3.454 3.288 3.445 1,138,015 +0.14(+4.15%)
Dec 12, 2017 3.513 3.582 3.288 3.307 1,943,322 -0.22(-6.13%)
Dec 11, 2017 3.582 3.621 3.494 3.523 710,002 -0.04(-1.10%)
Dec 08, 2017 3.592 3.641 3.503 3.562 756,140 +0.01(+0.28%)
Dec 07, 2017 3.611 3.680 3.464 3.553 1,109,015 -0.07(-1.90%)
Dec 06, 2017 3.700 3.763 3.557 3.621 622,065 -0.08(-2.12%)
Dec 05, 2017 3.808 3.651 3.700 1,001,459 -0.07(-1.82%)
Dec 04, 2017 3.935 3.978 3.749 3.768 831,524 -0.13(-3.27%)
Dec 01, 2017 3.847 3.965 3.798 3.896 680,544 +0.04(+1.02%)
Nov 30, 2017 3.817 3.925 3.817 3.857 973,746 +0.07(+1.81%)
Nov 29, 2017 3.837 3.896 3.768 3.788 724,125 -0.03(-0.77%)
Nov 28, 2017 3.808 3.847 3.729 3.817 589,806 +0.04(+1.04%)
Nov 27, 2017 3.867 3.906 3.739 3.778 674,939 -0.07(-1.79%)
Nov 24, 2017 3.974 4.024 3.827 3.847 625,806 -0.10(-2.49%)
Nov 22, 2017 3.680 3.974 3.656 3.945 1,657,585 +0.26(+7.20%)
Nov 21, 2017 3.582 3.719 3.562 3.680 1,078,854 +0.10(+2.74%)
Nov 20, 2017 3.631 3.660 3.533 3.582 765,902 -0.05(-1.35%)
Nov 17, 2017 3.641 3.719 3.602 3.631 1,177,462 -0.01(-0.27%)
Nov 16, 2017 3.582 3.739 3.582 3.641 1,207,976 +0.06(+1.64%)
Nov 15, 2017 3.435 3.644 3.366 3.582 1,331,588 +0.15(+4.29%)
Nov 14, 2017 3.572 3.572 3.386 3.435 1,660,266 -0.15(-4.11%)
Nov 13, 2017 3.651 3.670 3.533 3.582 757,811 -0.08(-2.14%)
Nov 10, 2017 3.484 3.670 3.445 3.660 1,626,473 +0.18(+5.07%)
Nov 09, 2017 3.435 3.503 3.395 3.484 1,207,088 +0.04(+1.14%)
Nov 08, 2017 3.405 3.464 3.366 3.445 1,531,738 +0.01(+0.29%)
Nov 07, 2017 3.562 3.700 3.386 3.435 2,384,082 -0.17(-4.63%)
Nov 06, 2017 3.680 3.798 3.582 3.602 1,184,820 -0.07(-1.87%)
Nov 03, 2017 3.543 3.680 3.543 3.670 881,705 +0.11(+3.03%)
Nov 02, 2017 3.533 3.602 3.474 3.562 1,038,699 +0.05(+1.40%)
Nov 01, 2017 3.602 3.670 3.474 3.513 1,326,826 -0.08(-2.19%)
Oct 31, 2017 3.523 3.621 3.484 3.592 1,593,029 +0.11(+3.10%)
Oct 30, 2017 3.631 3.631 3.464 3.484 1,492,609 -0.12(-3.27%)
Oct 27, 2017 3.474 3.611 3.288 3.602 2,809,384 +0.11(+3.09%)
Oct 26, 2017 3.778 3.778 3.435 3.494 3,178,830 -0.17(-4.56%)
Oct 25, 2017 3.710 3.798 3.533 3.660 3,965,306 +0.00(+0.00%)
Oct 24, 2017 4.220 4.220 3.621 3.660 5,118,135 -0.52(-12.44%)
Oct 23, 2017 4.769 4.809 4.122 4.181 12,417,678 -0.07(-1.62%)
Oct 20, 2017 4.436 4.436 4.171 4.249 1,283,259 -0.14(-3.13%)
Oct 19, 2017 4.603 4.622 3.852 4.387 4,799,458 -0.24(-5.10%)
Oct 18, 2017 4.622 4.642 4.485 4.622 912,172 +0.04(+0.86%)
Oct 17, 2017 4.603 4.632 4.504 4.583 1,087,299 +0.01(+0.21%)
Oct 16, 2017 4.612 4.760 4.514 4.573 1,081,841 +0.02(+0.43%)
Oct 13, 2017 4.583 4.603 4.416 4.553 1,002,805 -0.01(-0.22%)
Oct 12, 2017 4.710 4.710 4.514 4.563 751,005 -0.13(-2.72%)
Oct 11, 2017 4.661 4.745 4.612 4.691 910,851 +0.04(+0.84%)
Oct 10, 2017 4.504 4.661 4.455 4.652 944,294 +0.18(+3.95%)
Oct 09, 2017 4.661 4.671 4.426 4.475 1,076,401 -0.15(-3.18%)
Oct 06, 2017 4.622 4.779 4.593 4.622 932,078 +0.00(+0.00%)
Oct 05, 2017 4.632 4.642 4.524 4.622 547,539 +0.01(+0.21%)
Oct 04, 2017 4.524 4.642 4.450 4.612 734,930 +0.09(+1.95%)
Oct 03, 2017 4.710 4.740 4.475 4.524 1,259,489 -0.12(-2.54%)
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.