Skip to main content

Agenus Inc (NQ: AGEN )

0.5700 +0.0136 (+2.44%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.338 4.387 4.220 4.357 1,086,747 -0.03(-0.78%)
Jul 28, 2017 4.338 4.524 4.230 4.392 974,774 -0.00(-0.11%)
Jul 27, 2017 4.956 4.956 4.308 4.396 4,009,101 -0.77(-14.83%)
Jul 26, 2017 5.044 5.196 5.005 5.162 1,002,609 +0.12(+2.33%)
Jul 25, 2017 5.299 5.348 4.779 5.044 2,275,732 -0.23(-4.28%)
Jul 24, 2017 4.966 5.309 4.904 5.270 1,649,780 +0.31(+6.34%)
Jul 21, 2017 4.966 5.054 4.843 4.956 1,072,574 +0.02(+0.40%)
Jul 20, 2017 5.005 4.789 4.936 1,291,006 +0.15(+3.07%)
Jul 19, 2017 4.858 5.054 4.603 4.789 2,148,394 -0.12(-2.40%)
Jul 18, 2017 4.573 4.907 4.573 4.907 2,192,746 +0.39(+8.70%)
Jul 17, 2017 4.318 4.583 4.318 4.514 1,080,395 +0.22(+5.02%)
Jul 14, 2017 4.308 4.406 4.249 4.298 458,539 -0.01(-0.23%)
Jul 13, 2017 4.279 4.360 4.112 4.308 840,540 +0.04(+0.92%)
Jul 12, 2017 4.298 4.455 4.220 4.269 891,423 +0.00(+0.00%)
Jul 11, 2017 4.416 4.421 4.239 4.269 1,243,450 -0.13(-2.90%)
Jul 10, 2017 4.033 4.416 4.004 4.396 2,594,913 +0.36(+9.00%)
Jul 07, 2017 3.916 4.028 3.896 4.033 529,517 +0.14(+3.53%)
Jul 06, 2017 3.896 3.994 3.813 3.896 898,779 -0.03(-0.75%)
Jul 05, 2017 3.925 4.014 3.852 3.925 497,604 +0.00(+0.00%)
Jul 03, 2017 3.847 3.965 3.827 3.925 359,305 +0.09(+2.30%)
Jun 30, 2017 3.876 3.788 3.837 337,741 -0.04(-1.01%)
Jun 29, 2017 3.886 3.935 3.798 3.876 504,387 -0.02(-0.50%)
Jun 28, 2017 3.906 3.955 3.857 3.896 789,581 +0.04(+1.02%)
Jun 27, 2017 3.935 4.004 3.847 3.857 588,418 -0.11(-2.72%)
Jun 26, 2017 3.925 4.053 3.862 3.965 1,014,698 +0.06(+1.51%)
Jun 23, 2017 3.837 3.906 1,379,927 -0.05(-1.24%)
Jun 22, 2017 3.906 4.082 3.896 3.955 1,838,539 +0.09(+2.28%)
Jun 21, 2017 3.817 3.906 3.690 3.867 984,799 +0.08(+2.07%)
Jun 20, 2017 3.435 3.906 3.435 3.788 2,754,992 +0.33(+9.66%)
Jun 19, 2017 3.395 3.454 3.288 3.454 763,730 +0.06(+1.73%)
Jun 16, 2017 3.317 3.395 3.268 3.395 2,828,588 +0.06(+1.76%)
Jun 15, 2017 3.386 3.427 3.297 3.337 679,210 -0.09(-2.58%)
Jun 14, 2017 3.415 3.484 3.366 3.425 596,022 +0.03(+0.87%)
Jun 13, 2017 3.484 3.484 3.307 3.395 707,525 -0.05(-1.42%)
Jun 12, 2017 3.317 3.454 3.238 3.445 1,337,684 +0.15(+4.46%)
Jun 09, 2017 3.297 3.317 3.199 3.297 918,542 +0.03(+0.90%)
Jun 08, 2017 3.248 3.302 3.248 3.268 357,663 +0.01(+0.30%)
Jun 07, 2017 3.317 3.346 3.238 3.258 627,204 -0.07(-2.06%)
Jun 06, 2017 3.317 3.366 3.258 3.327 634,297 -0.01(-0.29%)
Jun 05, 2017 3.445 3.445 3.288 3.337 900,282 -0.10(-2.86%)
Jun 02, 2017 3.386 3.464 3.346 3.435 650,166 +0.06(+1.74%)
Jun 01, 2017 3.278 3.435 3.268 3.376 638,526 +0.12(+3.61%)
May 31, 2017 3.327 3.337 3.238 3.258 590,921 -0.05(-1.48%)
May 30, 2017 3.386 3.386 3.248 3.307 1,194,448 -0.08(-2.32%)
May 26, 2017 3.425 3.454 3.356 3.386 539,664 -0.05(-1.43%)
May 25, 2017 3.503 3.513 3.395 3.435 539,784 -0.06(-1.69%)
May 24, 2017 3.464 3.523 3.405 3.494 538,516 +0.03(+0.85%)
May 23, 2017 3.356 3.503 3.346 3.464 611,227 +0.13(+3.82%)
May 22, 2017 3.405 3.464 3.317 3.337 1,022,526 -0.06(-1.73%)
May 19, 2017 3.543 3.641 3.395 3.395 767,251 -0.15(-4.16%)
May 18, 2017 3.474 3.562 3.454 3.543 617,200 +0.06(+1.69%)
May 17, 2017 3.543 3.562 3.435 3.484 819,347 -0.10(-2.74%)
May 16, 2017 3.651 3.660 3.543 3.582 436,995 -0.05(-1.35%)
May 15, 2017 3.641 3.739 3.602 3.631 801,832 +0.01(+0.27%)
May 12, 2017 3.660 3.724 3.602 3.621 681,205 -0.05(-1.34%)
May 11, 2017 3.719 3.739 3.602 3.670 631,109 -0.06(-1.58%)
May 10, 2017 3.700 3.798 3.660 3.729 520,580 +0.02(+0.53%)
May 09, 2017 3.651 3.759 3.582 3.710 819,473 +0.09(+2.44%)
May 08, 2017 3.690 3.768 3.602 3.621 856,609 -0.09(-2.38%)
May 05, 2017 4.014 4.014 3.710 3.710 1,561,652 -0.29(-7.35%)
May 04, 2017 3.327 4.102 3.327 4.004 4,507,483 +0.65(+19.30%)
May 03, 2017 3.464 3.464 3.337 3.356 850,351 -0.15(-4.20%)
May 02, 2017 3.641 3.651 3.484 3.503 558,797 -0.13(-3.51%)
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.