Skip to main content

Agenus Inc (NQ: AGEN )

0.5564 -0.0036 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.985 5.054 4.789 4.809 1,267,674 -0.14(-2.78%)
Feb 26, 2015 5.123 5.123 4.809 4.946 1,920,815 -0.45(-8.36%)
Feb 25, 2015 5.299 5.496 5.221 5.397 944,858 +0.10(+1.85%)
Feb 24, 2015 5.496 5.535 5.211 5.299 1,248,419 -0.17(-3.05%)
Feb 23, 2015 5.172 5.496 5.103 5.466 1,807,247 +0.36(+7.12%)
Feb 20, 2015 5.064 5.182 5.044 5.103 831,377 +0.05(+0.97%)
Feb 19, 2015 5.025 5.250 5.025 5.054 1,194,976 +0.02(+0.39%)
Feb 18, 2015 5.093 5.152 4.995 5.034 722,732 -0.03(-0.58%)
Feb 17, 2015 4.907 5.152 4.877 5.064 1,227,115 +0.13(+2.58%)
Feb 13, 2015 4.975 4.936 4.936 4.936 790,438 -0.01(-0.20%)
Feb 12, 2015 4.887 4.975 4.794 4.946 620,738 +0.11(+2.23%)
Feb 11, 2015 5.015 5.064 4.779 4.838 1,257,626 -0.20(-3.90%)
Feb 10, 2015 4.799 5.083 4.760 5.034 1,285,096 +0.27(+5.77%)
Feb 09, 2015 4.583 4.907 4.563 4.760 1,052,219 +0.17(+3.63%)
Feb 06, 2015 4.691 4.848 4.563 4.593 1,002,048 -0.09(-1.89%)
Feb 05, 2015 4.514 4.701 4.507 4.681 904,634 +0.18(+3.92%)
Feb 04, 2015 4.485 4.622 4.416 4.504 974,559 -0.04(-0.86%)
Feb 03, 2015 4.740 4.828 4.475 4.544 1,592,737 -0.20(-4.14%)
Feb 02, 2015 4.946 5.005 4.691 4.740 1,595,867 -0.20(-3.98%)
Jan 30, 2015 5.093 5.152 4.926 4.936 868,391 -0.19(-3.64%)
Jan 29, 2015 4.995 5.250 4.956 5.123 1,229,358 +0.16(+3.16%)
Jan 28, 2015 5.152 5.251 4.926 4.966 1,098,131 -0.20(-3.80%)
Jan 27, 2015 5.103 5.290 5.034 5.162 1,166,400 +0.01(+0.19%)
Jan 26, 2015 4.818 5.201 4.818 5.152 1,614,243 +0.28(+5.85%)
Jan 23, 2015 5.005 5.054 4.818 4.868 2,285,264 -0.28(-5.52%)
Jan 22, 2015 5.290 5.345 4.858 5.152 2,071,565 -0.12(-2.23%)
Jan 21, 2015 5.554 5.643 5.221 5.270 1,850,416 -0.32(-5.79%)
Jan 20, 2015 5.515 5.780 5.201 5.594 2,689,541 +0.08(+1.42%)
Jan 16, 2015 5.201 5.584 5.201 5.515 1,911,738 +0.29(+5.64%)
Jan 15, 2015 5.466 5.584 5.201 5.221 2,082,305 -0.26(-4.83%)
Jan 14, 2015 5.309 5.702 5.201 5.486 4,053,496 -0.11(-1.93%)
Jan 13, 2015 5.898 5.976 5.397 5.594 9,228,810 -0.46(-7.62%)
Jan 12, 2015 5.986 6.369 5.790 6.055 28,135,194 +0.86(+16.64%)
Jan 09, 2015 5.025 5.692 4.789 5.191 29,631,308 +1.16(+28.71%)
Jan 08, 2015 3.955 4.073 3.935 4.033 635,654 +0.10(+2.49%)
Jan 07, 2015 3.876 3.974 3.837 3.935 648,888 +0.10(+2.56%)
Jan 06, 2015 4.122 4.259 3.729 3.837 979,128 -0.26(-6.23%)
Jan 05, 2015 3.916 4.171 3.876 4.092 675,242 +0.19(+4.77%)
Jan 02, 2015 3.896 3.945 3.808 3.906 397,992 +0.01(+0.25%)
Dec 31, 2014 3.974 3.896 3.896 3.896 461,505 -0.04(-1.00%)
Dec 30, 2014 3.896 4.024 3.886 3.935 404,600 +0.01(+0.25%)
Dec 29, 2014 4.073 4.200 3.891 3.925 768,636 -0.13(-3.15%)
Dec 26, 2014 3.827 4.073 3.778 4.053 768,868 +0.27(+7.27%)
Dec 24, 2014 3.817 3.778 3.778 3.778 271,563 +0.00(+0.00%)
Dec 23, 2014 3.906 3.925 3.710 3.778 607,594 -0.10(-2.53%)
Dec 22, 2014 3.955 4.004 3.788 3.876 866,798 -0.04(-1.00%)
Dec 19, 2014 3.925 4.181 3.847 3.916 2,921,066 +0.06(+1.66%)
Dec 18, 2014 3.680 3.886 3.523 3.852 2,909,219 +0.56(+17.16%)
Dec 17, 2014 3.199 3.307 3.170 3.288 581,196 +0.09(+2.76%)
Dec 16, 2014 3.180 3.268 3.160 3.199 513,253 -0.01(-0.31%)
Dec 15, 2014 3.209 3.337 3.184 3.209 841,524 +0.05(+1.55%)
Dec 12, 2014 3.023 3.184 2.993 3.160 1,111,734 +0.07(+2.22%)
Dec 11, 2014 2.983 3.091 2.944 3.091 490,287 +0.12(+3.96%)
Dec 10, 2014 3.209 3.209 2.964 2.974 558,540 -0.24(-7.34%)
Dec 09, 2014 3.180 3.234 3.111 3.209 636,809 +0.01(+0.31%)
Dec 08, 2014 3.062 3.425 3.052 3.199 1,553,387 +0.15(+4.82%)
Dec 05, 2014 2.934 3.072 2.934 3.052 598,013 +0.12(+4.01%)
Dec 04, 2014 2.974 3.003 2.924 2.934 393,027 -0.04(-1.32%)
Dec 03, 2014 2.924 3.013 2.915 2.974 499,864 +0.03(+1.00%)
Dec 02, 2014 2.924 2.954 2.915 2.944 290,809 +0.04(+1.35%)
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.