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 (%)
Jul 31, 2020 3.052 3.101 2.944 2.983 1,807,094 -0.10(-3.18%)
Jul 30, 2020 2.895 3.121 2.836 3.081 2,208,948 +0.16(+5.37%)
Jul 29, 2020 3.013 3.052 2.875 2.924 3,017,357 -0.11(-3.56%)
Jul 28, 2020 3.140 3.219 2.983 3.032 3,909,233 -0.10(-3.13%)
Jul 27, 2020 3.160 3.209 3.072 3.131 2,245,489 -0.05(-1.54%)
Jul 24, 2020 3.356 3.366 3.160 3.180 2,498,689 -0.16(-4.71%)
Jul 23, 2020 3.464 3.484 3.307 3.337 2,135,489 -0.13(-3.68%)
Jul 22, 2020 3.533 3.550 3.268 3.464 10,016,378 -0.08(-2.22%)
Jul 21, 2020 3.660 3.700 3.454 3.543 2,543,073 -0.11(-2.96%)
Jul 20, 2020 3.641 3.778 3.543 3.651 2,095,256 +0.12(+3.33%)
Jul 17, 2020 3.454 3.562 3.454 3.533 1,520,246 +0.05(+1.41%)
Jul 16, 2020 3.572 3.572 3.356 3.484 2,353,924 -0.14(-3.79%)
Jul 15, 2020 3.572 3.631 3.494 3.621 1,775,778 +0.08(+2.22%)
Jul 14, 2020 3.474 3.562 3.405 3.543 1,775,964 +0.07(+1.98%)
Jul 13, 2020 3.729 3.749 3.474 3.474 2,249,949 -0.25(-6.60%)
Jul 10, 2020 3.935 3.935 3.690 3.719 1,662,804 -0.13(-3.32%)
Jul 09, 2020 3.857 3.935 3.822 3.847 1,399,426 -0.01(-0.25%)
Jul 08, 2020 3.945 3.965 3.827 3.857 1,574,701 -0.07(-1.75%)
Jul 07, 2020 3.827 3.984 3.827 3.925 1,313,341 +0.04(+1.01%)
Jul 06, 2020 3.965 3.994 3.857 3.886 1,318,488 -0.06(-1.49%)
Jul 02, 2020 4.014 4.033 3.871 3.945 1,274,565 +0.00(+0.00%)
Jul 01, 2020 3.925 3.979 3.813 3.945 1,561,759 +0.09(+2.29%)
Jun 30, 2020 3.857 3.965 3.778 3.857 2,385,330 -0.04(-1.01%)
Jun 29, 2020 3.906 4.151 3.837 3.896 2,675,987 +0.00(+0.00%)
Jun 26, 2020 3.994 4.097 3.867 3.896 6,685,557 -0.20(-4.80%)
Jun 25, 2020 4.073 4.298 3.935 4.092 2,825,065 -0.01(-0.24%)
Jun 24, 2020 4.043 4.181 3.876 4.102 2,658,942 +0.03(+0.72%)
Jun 23, 2020 4.102 4.161 3.994 4.073 2,700,658 -0.08(-1.89%)
Jun 22, 2020 3.925 4.171 3.690 4.151 5,353,566 +0.39(+10.44%)
Jun 19, 2020 3.670 3.857 3.670 3.759 7,578,710 +0.10(+2.68%)
Jun 18, 2020 3.484 3.690 3.484 3.660 1,686,335 +0.14(+3.90%)
Jun 17, 2020 3.464 3.641 3.464 3.523 1,915,710 +0.03(+0.84%)
Jun 16, 2020 3.582 3.631 3.445 3.494 2,397,556 -0.05(-1.39%)
Jun 15, 2020 3.366 3.572 3.307 3.543 2,580,971 +0.12(+3.44%)
Jun 12, 2020 3.572 3.592 3.180 3.425 3,105,810 -0.11(-3.06%)
Jun 11, 2020 3.837 3.867 3.523 3.533 2,540,307 -0.39(-10.00%)
Jun 10, 2020 3.680 4.024 3.670 3.925 3,046,724 +0.23(+6.10%)
Jun 09, 2020 3.680 3.739 3.621 3.700 1,696,083 -0.02(-0.53%)
Jun 08, 2020 3.837 3.906 3.621 3.719 2,515,823 -0.06(-1.56%)
Jun 05, 2020 3.660 3.867 3.562 3.778 2,411,361 +0.12(+3.22%)
Jun 04, 2020 3.631 3.857 3.602 3.660 2,790,621 -0.03(-0.80%)
Jun 03, 2020 4.102 4.102 3.670 3.690 5,025,493 -0.30(-7.62%)
Jun 02, 2020 4.603 4.691 3.857 3.994 10,947,540 -0.18(-4.24%)
Jun 01, 2020 3.749 4.220 3.690 4.171 10,279,318 +0.51(+13.94%)
May 29, 2020 2.895 3.719 2.836 3.660 16,631,914 +0.83(+29.51%)
May 28, 2020 2.748 2.885 2.679 2.826 4,222,950 +0.13(+4.73%)
May 27, 2020 2.601 2.777 2.483 2.699 4,963,018 +0.21(+8.27%)
May 26, 2020 2.532 2.601 2.463 2.493 3,187,115 +0.04(+1.60%)
May 22, 2020 2.453 2.552 2.409 2.453 2,240,373 +0.01(+0.40%)
May 21, 2020 2.473 2.483 2.385 2.444 1,638,005 -0.01(-0.40%)
May 20, 2020 2.493 2.542 2.404 2.453 2,435,400 +0.02(+0.81%)
May 19, 2020 2.463 2.591 2.414 2.434 2,830,008 -0.02(-0.80%)
May 18, 2020 2.434 2.483 2.355 2.453 2,873,733 +0.12(+5.04%)
May 15, 2020 2.287 2.385 2.257 2.336 2,996,267 +0.09(+3.93%)
May 14, 2020 2.453 2.473 2.237 2.247 5,577,141 -0.24(-9.49%)
May 13, 2020 2.512 2.689 2.375 2.483 3,751,175 -0.03(-1.17%)
May 12, 2020 2.561 2.718 2.512 2.512 2,149,328 -0.07(-2.66%)
May 11, 2020 2.444 2.591 2.414 2.581 1,511,443 +0.10(+3.95%)
May 08, 2020 2.483 2.571 2.444 2.483 1,270,285 -0.01(-0.39%)
May 07, 2020 2.601 2.630 2.287 2.493 3,105,354 -0.10(-3.79%)
May 06, 2020 2.552 2.610 2.493 2.591 2,482,576 +0.09(+3.53%)
May 05, 2020 2.581 2.679 2.483 2.502 5,423,625 -0.01(-0.39%)
May 04, 2020 2.424 2.522 2.375 2.512 1,206,545 +0.10(+4.07%)
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.