Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.671 4.671 4.446 4.504 146,899 -0.12(-2.55%)
Aug 30, 2012 4.632 4.681 4.534 4.622 45,137 -0.04(-0.84%)
Aug 29, 2012 4.553 4.691 4.534 4.661 62,596 +0.28(+6.50%)
Aug 27, 2012 4.593 4.603 4.318 4.377 81,792 -0.23(-4.90%)
Aug 24, 2012 4.485 4.632 4.465 4.603 81,468 +0.09(+1.96%)
Aug 23, 2012 4.475 4.524 4.416 4.514 20,266 +0.02(+0.44%)
Aug 22, 2012 4.465 4.553 4.406 4.495 15,573 +0.04(+0.88%)
Aug 21, 2012 4.534 4.612 4.387 4.455 89,756 -0.11(-2.37%)
Aug 20, 2012 4.661 4.661 4.534 4.563 32,109 -0.13(-2.72%)
Aug 17, 2012 4.622 4.710 4.544 4.691 70,859 +0.05(+1.06%)
Aug 16, 2012 4.475 4.642 4.446 4.642 65,936 +0.18(+3.96%)
Aug 15, 2012 4.396 4.480 4.357 4.465 55,630 +0.06(+1.34%)
Aug 14, 2012 4.446 4.485 4.396 4.406 49,616 +0.00(+0.00%)
Aug 13, 2012 4.249 4.436 4.239 4.406 52,955 +0.17(+3.94%)
Aug 10, 2012 4.485 4.503 4.220 4.239 106,471 -0.27(-6.09%)
Aug 09, 2012 4.563 4.593 4.475 4.514 57,245 -0.04(-0.86%)
Aug 08, 2012 4.701 4.769 4.534 4.553 131,846 -0.16(-3.33%)
Aug 07, 2012 4.750 4.769 4.691 4.710 107,459 -0.03(-0.62%)
Aug 06, 2012 4.701 4.887 4.701 4.740 162,868 +0.06(+1.26%)
Aug 03, 2012 4.612 4.838 4.524 4.681 156,843 +0.09(+1.92%)
Aug 02, 2012 4.710 4.838 4.573 4.593 114,240 -0.14(-2.90%)
Aug 01, 2012 4.740 4.917 4.730 4.730 118,365 -0.01(-0.21%)
Jul 31, 2012 4.858 4.926 4.730 4.740 119,268 -0.11(-2.23%)
Jul 30, 2012 4.789 4.917 4.730 4.848 124,888 +0.10(+2.07%)
Jul 27, 2012 4.544 4.789 4.544 4.750 96,250 +0.23(+4.99%)
Jul 26, 2012 4.514 4.681 4.446 4.524 45,122 +0.06(+1.32%)
Jul 25, 2012 4.524 4.524 4.426 4.465 92,632 -0.02(-0.44%)
Jul 24, 2012 4.868 4.868 4.475 4.485 133,902 -0.35(-7.30%)
Jul 23, 2012 4.897 4.945 4.818 4.838 56,710 -0.11(-2.18%)
Jul 20, 2012 4.956 5.034 4.799 4.946 167,154 -0.05(-0.98%)
Jul 19, 2012 4.995 5.142 4.877 4.995 120,288 +0.02(+0.39%)
Jul 18, 2012 4.985 5.005 4.868 4.975 84,947 -0.01(-0.20%)
Jul 17, 2012 5.015 5.054 4.956 4.985 85,744 -0.02(-0.39%)
Jul 16, 2012 5.054 5.064 4.946 5.005 85,768 -0.05(-0.97%)
Jul 13, 2012 5.240 5.240 4.985 5.054 192,323 -0.19(-3.56%)
Jul 12, 2012 5.142 5.290 4.975 5.240 151,081 +0.04(+0.75%)
Jul 11, 2012 5.290 5.290 5.123 5.201 61,122 -0.06(-1.12%)
Jul 10, 2012 5.250 5.339 5.191 5.260 206,283 +0.02(+0.37%)
Jul 09, 2012 5.260 5.270 5.152 5.240 127,651 -0.04(-0.74%)
Jul 06, 2012 5.182 5.368 5.172 5.280 258,753 +0.04(+0.75%)
Jul 05, 2012 5.191 5.270 5.191 5.240 119,658 +0.00(+0.00%)
Jul 03, 2012 5.280 5.280 5.201 5.240 86,665 -0.04(-0.74%)
Jul 02, 2012 5.005 5.299 5.005 5.280 335,415 +0.14(+2.67%)
Jun 29, 2012 5.054 5.162 5.054 5.142 176,943 +0.15(+2.95%)
Jun 28, 2012 5.054 5.103 4.907 4.995 208,662 -0.11(-2.12%)
Jun 27, 2012 4.936 5.182 4.907 5.103 322,746 +0.16(+3.17%)
Jun 26, 2012 4.966 5.005 4.887 4.946 96,443 -0.03(-0.59%)
Jun 25, 2012 4.858 4.995 4.740 4.975 178,933 +0.07(+1.40%)
Jun 22, 2012 4.966 5.074 4.887 4.907 3,661,871 -0.06(-1.19%)
Jun 21, 2012 4.917 5.240 4.838 4.966 457,753 +0.02(+0.40%)
Jun 20, 2012 5.152 5.152 4.671 4.946 334,215 -0.22(-4.18%)
Jun 19, 2012 5.162 5.260 5.005 5.162 196,387 +0.00(+0.00%)
Jun 18, 2012 5.142 5.250 5.103 5.162 213,714 -0.03(-0.57%)
Jun 15, 2012 5.240 5.250 4.858 5.191 168,069 -0.05(-0.94%)
Jun 14, 2012 5.083 5.260 5.064 5.240 167,586 +0.02(+0.38%)
Jun 13, 2012 5.348 5.348 5.088 5.221 228,563 -0.13(-2.39%)
Jun 12, 2012 5.466 5.535 5.221 5.348 121,915 -0.09(-1.62%)
Jun 11, 2012 5.790 5.829 5.309 5.437 110,206 -0.33(-5.78%)
Jun 08, 2012 5.535 5.878 5.329 5.770 180,032 +0.24(+4.26%)
Jun 07, 2012 5.525 5.643 5.329 5.535 63,954 +0.03(+0.53%)
Jun 06, 2012 5.240 5.505 5.162 5.505 97,787 +0.37(+7.27%)
Jun 05, 2012 4.907 5.172 4.877 5.132 98,532 +0.19(+3.77%)
Jun 04, 2012 4.946 5.044 4.799 4.946 125,679 -0.03(-0.59%)
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.