Agenus Inc (NQ: AGEN )

5.260 USD -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.610 8.250 7.550 8.180 2,462,556 +0.56(+7.35%)
May 28, 2015 7.900 8.090 7.530 7.620 2,536,984 -0.20(-2.56%)
May 27, 2015 7.300 7.860 7.170 7.820 2,305,835 +0.57(+7.86%)
May 26, 2015 7.000 7.310 6.973 7.250 1,608,376 +0.24(+3.42%)
May 22, 2015 6.650 7.010 7.010 7.010 1,841,600 +0.38(+5.73%)
May 21, 2015 6.360 6.760 6.310 6.630 3,830,650 +0.03(+0.45%)
May 20, 2015 6.680 6.730 6.510 6.600 949,670 -0.09(-1.35%)
May 19, 2015 6.810 6.880 6.630 6.690 661,410 -0.11(-1.62%)
May 18, 2015 6.840 6.900 6.680 6.800 941,919 -0.10(-1.45%)
May 15, 2015 7.000 7.000 6.620 6.900 1,302,183 -0.13(-1.85%)
May 14, 2015 6.990 7.130 6.770 7.030 923,289 +0.09(+1.30%)
May 13, 2015 7.100 7.240 6.800 6.940 1,472,501 -0.16(-2.25%)
May 12, 2015 6.800 7.160 6.610 7.100 1,252,857 +0.37(+5.50%)
May 11, 2015 6.880 6.903 6.730 6.730 928,780 -0.11(-1.61%)
May 08, 2015 6.730 7.050 6.710 6.840 1,597,817 +0.20(+3.01%)
May 07, 2015 6.630 6.740 6.530 6.640 1,122,855 +0.01(+0.15%)
May 06, 2015 6.300 6.730 6.260 6.630 1,562,332 +0.26(+4.08%)
May 05, 2015 6.750 6.750 6.350 6.370 1,828,646 -0.38(-5.63%)
May 04, 2015 6.820 7.150 6.680 6.750 1,961,280 -0.10(-1.46%)
May 01, 2015 6.730 6.865 6.560 6.850 1,398,272 +0.24(+3.63%)
Apr 30, 2015 6.990 7.150 6.520 6.610 2,215,203 -0.44(-6.24%)
Apr 29, 2015 6.930 7.240 6.720 7.050 2,592,596 +0.12(+1.73%)
Apr 28, 2015 7.970 8.000 6.850 6.930 8,672,114 -0.31(-4.28%)
Apr 27, 2015 7.350 7.980 7.020 7.240 5,381,930 +0.12(+1.69%)
Apr 24, 2015 6.500 7.450 6.450 7.120 4,846,869 +0.75(+11.77%)
Apr 23, 2015 6.050 6.400 5.600 6.370 2,240,261 +0.29(+4.77%)
Apr 22, 2015 5.900 6.135 5.820 6.080 1,500,435 +0.21(+3.58%)
Apr 21, 2015 5.790 5.950 5.710 5.870 911,708 +0.13(+2.26%)
Apr 20, 2015 5.590 5.900 5.480 5.740 1,803,786 +0.17(+3.05%)
Apr 17, 2015 5.580 5.630 5.455 5.570 669,961 -0.05(-0.89%)
Apr 16, 2015 5.570 5.650 5.520 5.620 492,901 +0.06(+1.08%)
Apr 15, 2015 5.540 5.670 5.410 5.560 875,970 +0.02(+0.36%)
Apr 14, 2015 5.520 5.680 5.440 5.540 717,997 +0.00(+0.00%)
Apr 13, 2015 5.400 5.650 5.400 5.540 865,656 +0.12(+2.21%)
Apr 10, 2015 5.270 5.450 5.200 5.420 601,301 +0.12(+2.26%)
Apr 09, 2015 5.460 5.530 5.180 5.300 684,835 -0.13(-2.39%)
Apr 08, 2015 5.290 5.450 5.200 5.430 839,142 +0.19(+3.63%)
Apr 07, 2015 5.260 5.350 5.170 5.240 926,075 -0.03(-0.57%)
Apr 06, 2015 5.270 5.350 5.220 5.270 568,804 -0.01(-0.19%)
Apr 02, 2015 5.300 5.280 5.280 5.280 984,400 +0.00(+0.00%)
Apr 01, 2015 5.130 5.290 4.900 5.280 1,358,246 +0.15(+2.92%)
Mar 31, 2015 5.110 5.210 5.000 5.130 699,710 -0.03(-0.58%)
Mar 30, 2015 4.900 5.200 4.820 5.160 1,198,324 +0.27(+5.52%)
Mar 27, 2015 4.710 4.900 4.700 4.890 871,538 +0.21(+4.49%)
Mar 26, 2015 4.920 4.920 4.580 4.680 1,238,175 -0.22(-4.49%)
Mar 25, 2015 5.270 5.340 4.900 4.900 1,470,400 -0.35(-6.67%)
Mar 24, 2015 5.120 5.280 5.070 5.250 691,344 +0.09(+1.74%)
Mar 23, 2015 5.350 5.380 5.150 5.160 800,971 -0.24(-4.44%)
Mar 20, 2015 5.600 5.770 5.260 5.400 1,652,409 -0.15(-2.70%)
Mar 19, 2015 5.270 5.590 5.180 5.550 1,084,420 +0.26(+4.91%)
Mar 18, 2015 5.410 5.490 5.152 5.290 712,702 -0.12(-2.22%)
Mar 17, 2015 5.440 5.490 5.350 5.410 414,635 +0.05(+0.93%)
Mar 16, 2015 5.440 5.530 5.320 5.360 442,651 -0.06(-1.11%)
Mar 13, 2015 5.560 5.650 5.250 5.420 776,283 -0.13(-2.34%)
Mar 12, 2015 5.450 5.650 5.400 5.550 1,107,434 +0.15(+2.78%)
Mar 11, 2015 5.280 5.450 5.120 5.400 965,761 +0.18(+3.45%)
Mar 10, 2015 5.050 5.280 4.990 5.220 669,128 +0.12(+2.35%)
Mar 09, 2015 5.170 5.170 4.960 5.100 726,362 -0.01(-0.20%)
Mar 06, 2015 5.280 5.280 5.090 5.110 553,185 -0.17(-3.22%)
Mar 05, 2015 5.090 5.380 5.070 5.280 817,776 +0.19(+3.73%)
Mar 04, 2015 4.840 5.130 4.850 5.090 737,905 +0.24(+4.95%)
Mar 03, 2015 4.850 4.930 4.760 4.850 667,053 -0.03(-0.61%)
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.