Skip to main content

Agenus Inc (NQ: AGEN )

0.5543 -0.0021 (-0.38%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.169 2.169 2.169 0 +0.11(+5.24%)
Aug 30, 2018 2.120 2.159 2.022 2.061 1,140,023 -0.05(-2.33%)
Aug 29, 2018 2.061 2.139 2.022 2.110 987,475 +0.05(+2.38%)
Aug 28, 2018 2.198 2.198 2.031 2.061 1,340,354 -0.06(-2.78%)
Aug 27, 2018 2.041 2.208 1.992 2.120 2,718,571 +0.09(+4.35%)
Aug 24, 2018 1.963 2.071 1.914 2.031 1,762,156 +0.06(+2.99%)
Aug 23, 2018 2.031 2.061 1.904 1.973 1,803,883 -0.05(-2.43%)
Aug 22, 2018 1.825 2.139 1.825 2.022 5,713,158 +0.18(+9.57%)
Aug 21, 2018 1.560 1.855 1.551 1.845 3,937,259 +0.28(+18.24%)
Aug 20, 2018 1.649 1.658 1.521 1.560 1,123,850 -0.08(-4.79%)
Aug 17, 2018 1.668 1.688 1.541 1.639 1,432,204 -0.03(-1.76%)
Aug 16, 2018 1.688 1.737 1.619 1.668 1,798,446 +0.01(+0.59%)
Aug 15, 2018 1.757 1.757 1.649 1.658 1,952,157 -0.10(-5.59%)
Aug 14, 2018 1.727 1.766 1.688 1.757 969,253 +0.04(+2.29%)
Aug 13, 2018 1.786 1.816 1.717 1.717 931,379 -0.06(-3.31%)
Aug 10, 2018 1.727 1.820 1.727 1.776 1,745,954 +0.06(+3.43%)
Aug 09, 2018 1.757 1.757 1.678 1.717 1,256,422 +0.02(+1.16%)
Aug 08, 2018 1.678 1.747 1.668 1.698 1,076,541 +0.01(+0.58%)
Aug 07, 2018 1.649 1.698 1.649 1.688 720,172 +0.04(+2.38%)
Aug 06, 2018 1.708 1.717 1.649 1.649 763,237 -0.06(-3.45%)
Aug 03, 2018 1.737 1.737 1.668 1.708 847,502 -0.02(-1.14%)
Aug 02, 2018 1.806 1.825 1.717 1.727 1,037,433 -0.08(-4.35%)
Aug 01, 2018 1.806 1.874 1.786 1.806 577,355 +0.01(+0.55%)
Jul 31, 2018 1.835 1.904 1.771 1.796 1,975,081 -0.03(-1.61%)
Jul 30, 2018 1.737 1.835 1.717 1.825 1,824,937 +0.09(+5.08%)
Jul 27, 2018 1.816 1.825 1.717 1.737 1,334,686 -0.06(-3.28%)
Jul 26, 2018 1.835 1.845 1.757 1.796 1,602,641 -0.04(-2.14%)
Jul 25, 2018 1.904 1.933 1.825 1.835 1,018,358 -0.07(-3.61%)
Jul 24, 2018 2.022 2.061 1.816 1.904 2,673,046 -0.12(-5.83%)
Jul 23, 2018 2.090 2.090 2.012 2.022 870,199 -0.06(-2.83%)
Jul 20, 2018 2.188 2.218 2.071 2.080 672,938 -0.12(-5.36%)
Jul 19, 2018 2.090 2.208 2.051 2.198 925,058 +0.10(+4.67%)
Jul 18, 2018 2.100 2.110 2.022 2.100 898,926 -0.01(-0.46%)
Jul 17, 2018 2.031 2.139 2.026 2.110 876,333 +0.07(+3.37%)
Jul 16, 2018 2.169 2.198 2.012 2.041 1,200,390 -0.11(-5.02%)
Jul 13, 2018 2.169 2.198 2.139 2.149 558,051 -0.02(-0.90%)
Jul 12, 2018 2.198 2.227 2.139 2.169 674,085 -0.01(-0.45%)
Jul 11, 2018 2.188 2.228 2.169 2.179 664,331 -0.03(-1.33%)
Jul 10, 2018 2.316 2.345 2.179 2.208 1,454,616 -0.10(-4.26%)
Jul 09, 2018 2.385 2.385 2.287 2.306 1,028,188 -0.07(-2.89%)
Jul 06, 2018 2.355 2.394 2.316 2.375 931,182 +0.02(+0.83%)
Jul 05, 2018 2.336 2.365 2.257 2.355 610,076 +0.05(+2.13%)
Jul 03, 2018 2.306 2.306 2.306 0 -0.07(-2.89%)
Jul 02, 2018 2.198 2.385 2.179 2.375 1,101,234 +0.15(+6.61%)
Jun 29, 2018 2.267 2.360 2.198 2.228 1,575,031 -0.04(-1.73%)
Jun 28, 2018 2.208 2.301 2.130 2.267 1,243,559 +0.05(+2.21%)
Jun 27, 2018 2.385 2.385 2.208 2.218 1,128,119 -0.20(-8.13%)
Jun 26, 2018 2.257 2.473 2.091 2.414 2,851,566 +0.15(+6.49%)
Jun 25, 2018 2.404 2.434 2.257 2.267 1,668,268 -0.12(-4.94%)
Jun 22, 2018 2.502 2.527 2.365 2.385 3,019,619 -0.07(-2.80%)
Jun 21, 2018 2.718 2.748 2.444 2.453 2,613,581 -0.26(-9.75%)
Jun 20, 2018 2.532 2.758 2.502 2.718 3,697,873 +0.24(+9.49%)
Jun 19, 2018 2.650 2.679 2.483 2.483 2,802,034 -0.17(-6.30%)
Jun 18, 2018 2.659 2.718 2.650 2.650 1,302,277 +0.00(+0.00%)
Jun 15, 2018 2.748 2.650 2.650 7,021,683 -0.10(-3.57%)
Jun 14, 2018 2.807 2.821 2.718 2.748 1,629,812 -0.05(-1.75%)
Jun 13, 2018 2.846 2.900 2.718 2.797 2,164,704 -0.02(-0.70%)
Jun 12, 2018 2.944 2.983 2.758 2.816 2,431,570 -0.04(-1.37%)
Jun 11, 2018 3.062 3.090 2.846 2.856 2,406,938 -0.19(-6.13%)
Jun 08, 2018 3.042 3.101 3.013 3.042 1,182,858 +0.00(+0.00%)
Jun 07, 2018 3.121 3.145 3.023 3.042 939,657 -0.05(-1.59%)
Jun 06, 2018 3.121 3.189 3.032 3.091 1,210,862 -0.03(-0.94%)
Jun 05, 2018 3.219 3.268 3.101 3.121 1,348,198 -0.09(-2.75%)
Jun 04, 2018 3.307 3.327 3.189 3.209 817,117 -0.09(-2.68%)
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.