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 (%)
Sep 30, 2015 4.563 4.681 4.264 4.514 2,117,143 +0.17(+3.84%)
Sep 29, 2015 4.485 4.612 4.249 4.347 1,702,926 -0.15(-3.28%)
Sep 28, 2015 4.897 4.926 4.357 4.495 2,802,740 -0.45(-9.13%)
Sep 25, 2015 5.810 5.810 4.868 4.946 2,994,108 -0.75(-13.10%)
Sep 24, 2015 5.849 5.898 5.564 5.692 1,090,560 -0.19(-3.17%)
Sep 23, 2015 5.869 6.035 5.662 5.878 1,046,096 -0.01(-0.17%)
Sep 22, 2015 5.908 6.065 5.800 5.888 1,424,632 -0.18(-2.91%)
Sep 21, 2015 6.487 6.487 5.947 6.065 1,344,603 -0.35(-5.50%)
Sep 18, 2015 6.781 6.948 6.349 6.418 3,270,542 -0.49(-7.10%)
Sep 17, 2015 6.369 6.928 6.369 6.909 1,338,043 +0.53(+8.31%)
Sep 16, 2015 6.477 6.575 6.241 6.379 1,351,212 -0.11(-1.66%)
Sep 15, 2015 6.457 6.526 6.340 6.487 791,982 +0.02(+0.30%)
Sep 14, 2015 6.418 6.487 6.300 6.467 1,512,930 +0.05(+0.76%)
Sep 11, 2015 6.575 6.673 6.183 6.418 1,497,193 -0.21(-3.11%)
Sep 10, 2015 6.477 6.811 6.477 6.624 1,056,697 +0.14(+2.12%)
Sep 09, 2015 7.193 7.193 6.457 6.487 1,134,220 -0.52(-7.42%)
Sep 08, 2015 6.889 7.046 6.742 7.007 727,474 +0.26(+3.78%)
Sep 04, 2015 6.624 6.752 6.752 6.752 575,123 +0.06(+0.88%)
Sep 03, 2015 7.174 7.184 6.526 6.693 1,147,955 -0.34(-4.88%)
Sep 02, 2015 6.869 7.036 6.728 7.036 696,467 +0.27(+4.06%)
Sep 01, 2015 6.771 6.958 6.673 6.762 900,248 -0.22(-3.09%)
Aug 31, 2015 7.184 7.311 6.899 6.977 798,268 -0.15(-2.07%)
Aug 28, 2015 6.860 7.144 6.742 7.125 958,062 +0.34(+5.07%)
Aug 27, 2015 6.830 6.919 6.549 6.781 1,109,089 +0.00(+0.00%)
Aug 26, 2015 6.752 6.781 6.212 6.781 1,544,092 +0.26(+3.91%)
Aug 25, 2015 6.752 6.752 6.447 6.526 1,254,071 +0.08(+1.22%)
Aug 24, 2015 6.222 6.781 5.643 6.447 1,636,690 -0.46(-6.68%)
Aug 21, 2015 6.791 7.115 6.624 6.909 1,625,975 -0.06(-0.85%)
Aug 20, 2015 7.311 7.336 6.953 6.968 1,338,031 -0.40(-5.46%)
Aug 19, 2015 7.282 7.566 7.213 7.370 678,549 +0.07(+0.94%)
Aug 18, 2015 7.635 7.704 7.277 7.301 1,005,097 -0.30(-4.00%)
Aug 17, 2015 7.085 7.606 6.909 7.606 1,073,370 +0.47(+6.60%)
Aug 14, 2015 7.085 7.311 6.860 7.134 856,606 -0.01(-0.14%)
Aug 13, 2015 7.399 7.507 7.125 7.144 885,249 -0.24(-3.19%)
Aug 12, 2015 7.252 7.458 6.889 7.380 1,438,664 +0.01(+0.13%)
Aug 11, 2015 7.606 7.802 7.311 7.370 840,027 -0.34(-4.45%)
Aug 10, 2015 7.664 7.821 7.596 7.713 657,335 +0.13(+1.68%)
Aug 07, 2015 7.713 7.713 7.213 7.586 1,725,251 -0.17(-2.15%)
Aug 06, 2015 8.116 8.184 7.537 7.753 1,490,489 -0.32(-4.01%)
Aug 05, 2015 8.037 8.204 7.963 8.077 781,012 +0.13(+1.60%)
Aug 04, 2015 8.047 8.116 7.900 7.949 804,524 -0.16(-1.94%)
Aug 03, 2015 8.342 8.400 7.929 8.106 1,056,298 -0.27(-3.28%)
Jul 31, 2015 8.243 8.528 8.116 8.381 699,932 +0.15(+1.79%)
Jul 30, 2015 8.057 8.322 7.890 8.234 1,049,084 +0.15(+1.82%)
Jul 29, 2015 8.135 8.243 7.949 8.086 995,150 -0.09(-1.08%)
Jul 28, 2015 8.273 8.342 7.959 8.175 1,254,654 -0.06(-0.72%)
Jul 27, 2015 8.342 8.342 7.880 8.234 1,919,277 -0.17(-1.99%)
Jul 24, 2015 8.921 9.058 8.351 8.400 1,679,004 -0.38(-4.36%)
Jul 23, 2015 8.783 9.146 8.391 8.783 1,777,910 -0.28(-3.14%)
Jul 22, 2015 8.871 9.176 8.813 9.068 1,018,727 +0.07(+0.76%)
Jul 21, 2015 9.235 9.313 8.832 8.999 1,064,500 -0.26(-2.86%)
Jul 20, 2015 9.421 9.460 9.166 9.264 1,117,795 +0.06(+0.64%)
Jul 17, 2015 9.185 9.244 8.891 9.205 765,354 +0.04(+0.43%)
Jul 16, 2015 9.048 9.235 8.950 9.166 843,604 +0.22(+2.41%)
Jul 15, 2015 9.127 9.342 8.906 8.950 1,035,055 -0.20(-2.15%)
Jul 14, 2015 9.048 9.303 9.009 9.146 773,145 +0.10(+1.08%)
Jul 13, 2015 9.146 9.195 8.979 9.048 1,212,024 +0.05(+0.55%)
Jul 10, 2015 8.783 9.092 8.724 8.999 1,207,600 +0.30(+3.50%)
Jul 09, 2015 8.636 8.842 8.587 8.695 1,430,304 +0.25(+2.90%)
Jul 08, 2015 9.068 9.166 8.285 8.449 1,650,721 -0.67(-7.32%)
Jul 07, 2015 8.979 9.156 8.646 9.117 1,258,953 +0.12(+1.31%)
Jul 06, 2015 8.391 8.999 8.253 8.999 2,165,940 +0.55(+6.50%)
Jul 02, 2015 8.675 8.449 8.449 8.449 1,055,989 -0.17(-1.94%)
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.