Skip to main content

Agenus Inc (NQ: AGEN )

0.5660 +0.0096 (+1.73%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.836 3.039 2.826 2.964 694,105 +0.12(+4.14%)
May 29, 2014 2.836 2.905 2.777 2.846 416,518 +0.04(+1.40%)
May 28, 2014 2.748 2.846 2.620 2.807 420,981 +0.15(+5.53%)
May 27, 2014 2.601 2.699 2.561 2.659 243,452 +0.07(+2.65%)
May 23, 2014 2.571 2.591 2.591 2.591 167,116 +0.02(+0.80%)
May 22, 2014 2.581 2.581 2.473 2.570 242,084 +0.05(+1.91%)
May 21, 2014 2.571 2.625 2.502 2.522 253,889 -0.06(-2.28%)
May 20, 2014 2.610 2.645 2.561 2.581 318,151 -0.07(-2.59%)
May 19, 2014 2.571 2.650 2.571 2.650 239,076 +0.03(+1.12%)
May 16, 2014 2.552 2.620 2.502 2.620 267,376 +0.04(+1.52%)
May 15, 2014 2.601 2.630 2.502 2.581 256,103 -0.03(-1.13%)
May 14, 2014 2.640 2.797 2.561 2.610 451,304 -0.01(-0.37%)
May 13, 2014 2.581 2.650 2.552 2.620 119,251 +0.02(+0.75%)
May 12, 2014 2.473 2.610 2.463 2.601 612,961 +0.08(+3.11%)
May 09, 2014 2.434 2.552 2.434 2.522 307,783 +0.08(+3.21%)
May 08, 2014 2.699 2.699 2.434 2.444 532,103 -0.22(-8.12%)
May 07, 2014 2.640 2.679 2.552 2.659 341,521 -0.01(-0.37%)
May 06, 2014 2.718 2.787 2.571 2.669 315,142 -0.07(-2.51%)
May 05, 2014 2.659 2.748 2.552 2.738 410,441 +0.05(+1.82%)
May 02, 2014 2.728 2.885 2.610 2.689 680,314 -0.05(-1.79%)
May 01, 2014 2.836 2.846 2.650 2.738 331,456 -0.05(-1.76%)
Apr 30, 2014 2.885 2.885 2.689 2.787 611,631 -0.10(-3.40%)
Apr 29, 2014 2.993 3.032 2.807 2.885 930,044 -0.12(-3.92%)
Apr 28, 2014 2.709 3.062 2.669 3.003 3,729,044 +0.49(+19.53%)
Apr 25, 2014 2.659 2.669 2.493 2.512 321,202 -0.15(-5.53%)
Apr 24, 2014 2.630 2.689 2.522 2.659 263,976 +0.05(+1.88%)
Apr 23, 2014 2.689 2.726 2.561 2.610 265,375 -0.06(-2.21%)
Apr 22, 2014 2.532 2.699 2.522 2.669 416,545 +0.15(+5.84%)
Apr 21, 2014 2.522 2.532 2.414 2.522 264,838 +0.02(+0.78%)
Apr 17, 2014 2.385 2.502 2.502 2.502 394,251 +0.14(+5.81%)
Apr 16, 2014 2.473 2.547 2.296 2.365 711,456 -0.07(-2.82%)
Apr 15, 2014 2.375 2.650 2.228 2.434 1,176,601 -0.06(-2.36%)
Apr 14, 2014 2.689 2.718 2.453 2.493 661,450 -0.16(-5.93%)
Apr 11, 2014 2.797 2.816 2.591 2.650 711,607 -0.14(-4.93%)
Apr 10, 2014 2.905 2.934 2.748 2.787 558,100 -0.10(-3.40%)
Apr 09, 2014 2.738 2.915 2.704 2.885 448,287 +0.19(+6.91%)
Apr 08, 2014 2.748 2.787 2.669 2.699 532,127 -0.07(-2.48%)
Apr 07, 2014 2.748 2.915 2.650 2.767 853,586 +0.02(+0.71%)
Apr 04, 2014 3.023 3.023 2.738 2.748 1,116,205 -0.26(-8.50%)
Apr 03, 2014 3.180 3.297 2.954 3.003 1,352,169 -0.15(-4.67%)
Apr 02, 2014 2.944 3.189 2.944 3.150 1,378,549 -0.10(-3.02%)
Apr 01, 2014 3.150 3.395 2.934 3.248 1,738,272 +0.14(+4.42%)
Mar 31, 2014 3.189 3.258 3.101 3.111 508,644 -0.05(-1.55%)
Mar 28, 2014 3.209 3.317 3.140 3.160 584,518 -0.03(-0.92%)
Mar 27, 2014 3.111 3.199 3.003 3.189 531,996 +0.02(+0.62%)
Mar 26, 2014 3.307 3.371 3.101 3.170 497,369 -0.09(-2.71%)
Mar 25, 2014 3.356 3.415 3.170 3.258 824,050 -0.09(-2.64%)
Mar 24, 2014 3.562 3.570 3.133 3.346 1,850,947 -0.23(-6.32%)
Mar 21, 2014 3.719 3.778 3.435 3.572 1,515,942 -0.16(-4.21%)
Mar 20, 2014 3.346 3.945 3.307 3.729 3,597,038 -0.49(-11.63%)
Mar 19, 2014 4.239 4.318 4.141 4.220 433,246 +0.01(+0.23%)
Mar 18, 2014 4.082 4.269 4.004 4.210 564,899 +0.14(+3.37%)
Mar 17, 2014 4.259 4.366 4.033 4.073 713,207 -0.17(-3.94%)
Mar 14, 2014 4.141 4.442 4.082 4.239 1,387,884 +0.24(+5.88%)
Mar 13, 2014 4.171 4.195 3.955 4.004 553,239 -0.14(-3.32%)
Mar 12, 2014 4.122 4.249 4.043 4.141 649,082 +0.04(+0.96%)
Mar 11, 2014 4.338 4.387 4.073 4.102 1,150,979 -0.23(-5.22%)
Mar 10, 2014 4.190 4.446 4.190 4.328 673,605 +0.02(+0.46%)
Mar 07, 2014 4.681 4.725 4.112 4.308 1,489,019 -0.38(-8.16%)
Mar 06, 2014 4.926 4.994 4.573 4.691 988,520 -0.19(-3.82%)
Mar 05, 2014 4.661 5.083 4.661 4.877 1,397,781 +0.21(+4.41%)
Mar 04, 2014 4.789 4.877 4.622 4.671 976,181 -0.08(-1.65%)
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.