Skip to main content

Agenus Inc (NQ: AGEN )

0.5564 -0.0036 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.876 3.994 3.768 3.974 968,660 +0.08(+2.02%)
Jun 29, 2016 3.876 3.930 3.827 3.896 743,275 +0.09(+2.32%)
Jun 28, 2016 3.631 3.862 3.631 3.808 912,618 +0.25(+6.89%)
Jun 27, 2016 3.788 3.896 3.543 3.562 1,287,822 -0.27(-7.16%)
Jun 24, 2016 3.778 4.008 3.749 3.837 1,439,536 -0.28(-6.90%)
Jun 23, 2016 3.965 4.141 3.925 4.122 688,264 +0.15(+3.70%)
Jun 22, 2016 4.033 4.210 3.903 3.974 678,357 -0.07(-1.70%)
Jun 21, 2016 4.161 4.181 3.984 4.043 1,367,891 -0.10(-2.37%)
Jun 20, 2016 4.024 4.239 4.004 4.141 1,038,074 +0.19(+4.71%)
Jun 17, 2016 3.984 4.073 3.906 3.955 870,317 -0.01(-0.25%)
Jun 16, 2016 3.808 3.974 3.754 3.965 625,107 +0.13(+3.32%)
Jun 15, 2016 3.876 3.981 3.808 3.837 794,512 +0.00(+0.00%)
Jun 14, 2016 3.916 3.974 3.778 3.837 681,714 -0.09(-2.25%)
Jun 13, 2016 3.896 4.033 3.837 3.925 889,174 +0.00(+0.00%)
Jun 10, 2016 3.984 4.024 3.842 3.925 1,249,750 -0.19(-4.53%)
Jun 09, 2016 4.161 4.347 4.097 4.112 940,704 -0.07(-1.64%)
Jun 08, 2016 4.289 4.298 4.161 4.181 709,861 -0.11(-2.52%)
Jun 07, 2016 4.367 4.396 4.220 4.289 666,750 -0.08(-1.80%)
Jun 06, 2016 4.338 4.426 4.190 4.367 851,599 +0.07(+1.60%)
Jun 03, 2016 4.514 4.534 4.230 4.298 1,002,557 -0.12(-2.67%)
Jun 02, 2016 4.131 4.671 4.131 4.416 2,146,889 +0.27(+6.64%)
Jun 01, 2016 4.161 4.239 4.014 4.141 732,945 +0.00(+0.00%)
May 31, 2016 4.024 4.220 3.974 4.141 1,356,943 +0.17(+4.20%)
May 27, 2016 3.817 3.974 3.974 3.974 1,041,418 +0.15(+3.85%)
May 26, 2016 3.788 3.867 3.729 3.827 672,016 +0.05(+1.30%)
May 25, 2016 3.749 3.817 3.710 3.778 464,151 +0.06(+1.58%)
May 24, 2016 3.690 3.768 3.651 3.719 409,966 +0.07(+1.88%)
May 23, 2016 3.592 3.778 3.572 3.651 668,230 +0.07(+1.92%)
May 20, 2016 3.503 3.602 3.454 3.582 761,680 +0.11(+3.11%)
May 19, 2016 3.395 3.513 3.327 3.474 668,979 +0.07(+2.02%)
May 18, 2016 3.425 3.572 3.371 3.405 850,223 -0.04(-1.14%)
May 17, 2016 3.445 3.557 3.376 3.445 1,034,073 -0.04(-1.13%)
May 16, 2016 3.425 3.572 3.405 3.484 1,228,690 +0.10(+2.90%)
May 13, 2016 3.268 3.425 3.189 3.386 1,260,062 +0.11(+3.29%)
May 12, 2016 3.288 3.342 3.199 3.278 1,681,355 +0.04(+1.21%)
May 11, 2016 3.327 3.405 3.199 3.238 959,744 -0.07(-2.08%)
May 10, 2016 3.346 3.366 3.189 3.307 1,489,390 +0.08(+2.43%)
May 09, 2016 2.993 3.278 2.954 3.229 1,900,960 +0.27(+9.30%)
May 06, 2016 3.042 3.111 2.915 2.954 1,502,543 -0.10(-3.22%)
May 05, 2016 3.189 3.229 2.944 3.052 983,387 -0.14(-4.31%)
May 04, 2016 3.386 3.427 3.101 3.189 1,510,066 -0.25(-7.14%)
May 03, 2016 3.572 3.611 3.371 3.435 919,176 -0.19(-5.15%)
May 02, 2016 3.425 3.621 3.346 3.621 955,506 +0.17(+4.83%)
Apr 29, 2016 3.778 3.886 3.376 3.454 1,481,860 -0.31(-8.33%)
Apr 28, 2016 3.935 4.112 3.739 3.768 1,719,794 -0.35(-8.57%)
Apr 27, 2016 4.043 4.230 3.955 4.122 855,132 +0.05(+1.20%)
Apr 26, 2016 4.220 4.289 3.945 4.073 1,059,291 -0.16(-3.71%)
Apr 25, 2016 4.161 4.338 4.112 4.230 670,699 +0.03(+0.70%)
Apr 22, 2016 4.014 4.259 3.945 4.200 889,039 +0.18(+4.39%)
Apr 21, 2016 3.925 4.033 3.876 4.024 794,757 +0.08(+1.99%)
Apr 20, 2016 4.190 4.220 3.876 3.945 1,108,224 -0.22(-5.19%)
Apr 19, 2016 4.446 4.455 4.117 4.161 910,132 -0.24(-5.36%)
Apr 18, 2016 4.210 4.436 4.151 4.396 1,085,764 +0.19(+4.43%)
Apr 15, 2016 4.259 4.288 4.190 4.210 773,066 -0.05(-1.15%)
Apr 14, 2016 4.308 4.347 4.215 4.259 893,706 -0.06(-1.36%)
Apr 13, 2016 4.318 4.387 4.151 4.318 1,345,679 +0.06(+1.38%)
Apr 12, 2016 4.181 4.316 4.141 4.259 723,322 +0.06(+1.40%)
Apr 11, 2016 4.485 4.563 4.190 4.200 914,710 -0.26(-5.73%)
Apr 08, 2016 4.514 4.622 4.338 4.455 1,028,562 +0.00(+0.00%)
Apr 07, 2016 4.573 4.730 4.416 4.455 1,257,553 -0.14(-2.99%)
Apr 06, 2016 4.230 4.622 4.200 4.593 1,508,413 +0.39(+9.35%)
Apr 05, 2016 4.151 4.318 4.125 4.200 1,015,486 +0.00(+0.00%)
Apr 04, 2016 4.200 4.338 4.166 4.200 1,205,573 +0.05(+1.18%)
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.