Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0200 (+3.57%)
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 29, 2014 3.101 3.081 3.081 3.081 274,722 -0.01(-0.32%)
Aug 28, 2014 3.121 3.140 3.042 3.091 326,104 -0.02(-0.63%)
Aug 27, 2014 3.091 3.140 3.081 3.111 219,963 +0.01(+0.32%)
Aug 26, 2014 3.052 3.111 3.013 3.101 368,272 +0.06(+1.94%)
Aug 25, 2014 3.062 3.170 3.032 3.042 439,992 +0.03(+0.98%)
Aug 22, 2014 3.042 3.072 2.993 3.013 501,167 -0.05(-1.60%)
Aug 21, 2014 3.111 3.140 3.023 3.062 477,705 -0.07(-2.19%)
Aug 20, 2014 3.209 3.209 3.096 3.131 605,775 -0.10(-3.04%)
Aug 19, 2014 3.268 3.288 3.180 3.229 247,564 -0.05(-1.50%)
Aug 18, 2014 3.258 3.278 3.209 3.278 275,494 +0.06(+1.83%)
Aug 15, 2014 3.268 3.268 3.140 3.219 263,341 -0.02(-0.61%)
Aug 14, 2014 3.238 3.288 3.189 3.238 268,973 +0.01(+0.30%)
Aug 13, 2014 3.258 3.258 3.209 3.229 275,694 -0.03(-0.90%)
Aug 12, 2014 3.376 3.376 3.229 3.258 216,550 -0.12(-3.49%)
Aug 11, 2014 3.366 3.442 3.317 3.376 277,339 +0.03(+0.88%)
Aug 08, 2014 3.327 3.337 3.258 3.346 270,082 +0.03(+0.89%)
Aug 07, 2014 3.415 3.474 3.307 3.317 458,753 -0.11(-3.15%)
Aug 06, 2014 3.317 3.454 3.308 3.425 431,061 +0.10(+2.95%)
Aug 05, 2014 3.238 3.357 3.215 3.327 542,126 +0.04(+1.19%)
Aug 04, 2014 3.238 3.297 3.160 3.288 336,745 +0.07(+2.13%)
Aug 01, 2014 3.238 3.317 3.170 3.219 367,789 -0.02(-0.61%)
Jul 31, 2014 3.219 3.326 3.150 3.238 953,931 -0.10(-2.94%)
Jul 30, 2014 3.238 3.366 3.170 3.337 699,672 +0.12(+3.66%)
Jul 29, 2014 3.189 3.268 3.150 3.219 413,168 +0.05(+1.55%)
Jul 28, 2014 3.170 3.229 3.111 3.170 578,426 -0.01(-0.31%)
Jul 25, 2014 3.268 3.288 3.062 3.180 953,801 -0.15(-4.42%)
Jul 24, 2014 3.160 3.337 3.111 3.327 1,962,736 +0.33(+11.15%)
Jul 23, 2014 3.003 3.101 2.934 2.993 809,649 +0.00(+0.00%)
Jul 22, 2014 2.915 3.027 2.895 2.993 412,919 +0.09(+3.04%)
Jul 21, 2014 2.905 2.944 2.866 2.905 479,607 -0.04(-1.33%)
Jul 18, 2014 2.885 2.974 2.875 2.944 618,437 +0.06(+2.04%)
Jul 17, 2014 2.983 3.052 2.856 2.885 1,433,146 -0.14(-4.55%)
Jul 16, 2014 3.052 3.052 2.944 3.023 610,638 -0.04(-1.28%)
Jul 15, 2014 3.189 3.209 3.032 3.062 745,915 -0.14(-4.29%)
Jul 14, 2014 3.238 3.288 3.150 3.199 571,799 +0.01(+0.31%)
Jul 11, 2014 3.209 3.278 3.160 3.189 390,778 -0.02(-0.61%)
Jul 10, 2014 3.189 3.297 3.091 3.209 878,368 -0.07(-2.10%)
Jul 09, 2014 3.327 3.415 3.258 3.278 681,364 -0.06(-1.76%)
Jul 08, 2014 3.543 3.641 3.258 3.337 1,386,639 -0.22(-6.08%)
Jul 07, 2014 3.886 3.896 3.523 3.553 1,862,688 -0.32(-8.35%)
Jul 03, 2014 3.788 3.876 3.876 3.876 1,997,851 +0.15(+3.95%)
Jul 02, 2014 3.572 3.729 3.503 3.729 2,214,651 +0.25(+7.04%)
Jul 01, 2014 3.867 3.974 3.454 3.484 9,389,780 +0.32(+10.25%)
Jun 30, 2014 3.307 3.386 3.062 3.160 1,224,649 -0.18(-5.29%)
Jun 27, 2014 3.523 3.602 3.140 3.337 8,584,433 -0.17(-4.76%)
Jun 26, 2014 3.788 3.876 3.386 3.503 3,370,339 +0.14(+4.08%)
Jun 25, 2014 3.297 3.415 3.278 3.366 452,023 +0.04(+1.18%)
Jun 24, 2014 3.386 3.425 3.278 3.327 329,416 -0.04(-1.17%)
Jun 23, 2014 3.494 3.553 3.307 3.366 324,158 -0.12(-3.38%)
Jun 20, 2014 3.297 3.494 3.209 3.484 591,926 +0.18(+5.34%)
Jun 19, 2014 3.533 3.533 3.263 3.307 506,327 -0.21(-5.87%)
Jun 18, 2014 3.533 3.533 3.356 3.513 336,648 -0.03(-0.83%)
Jun 17, 2014 3.513 3.582 3.337 3.543 501,359 +0.01(+0.28%)
Jun 16, 2014 3.464 3.729 3.445 3.533 761,960 +0.09(+2.56%)
Jun 13, 2014 3.327 3.513 3.268 3.445 625,863 +0.15(+4.46%)
Jun 12, 2014 3.219 3.317 3.189 3.297 423,918 +0.07(+2.13%)
Jun 11, 2014 3.199 3.278 3.150 3.229 244,232 +0.02(+0.61%)
Jun 10, 2014 3.238 3.278 3.189 3.209 272,474 +0.08(+2.51%)
Jun 06, 2014 3.111 3.160 2.974 3.131 274,094 +0.04(+1.27%)
Jun 05, 2014 3.013 3.170 3.003 3.091 464,904 +0.02(+0.64%)
Jun 04, 2014 3.003 3.259 3.003 3.072 856,812 -0.01(-0.32%)
Jun 03, 2014 2.924 3.091 2.905 3.081 670,095 +0.11(+3.63%)
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.