Skip to main content

Agenus Inc (NQ: AGEN )

5.990 -1.310 (-17.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 6.960 8.700 6.221 7.300 9,117,811 -10.43(-58.83%)
Jul 17, 2024 17.20 18.65 16.74 17.73 574,360 +0.03(+0.17%)
Jul 16, 2024 15.82 18.74 15.45 17.70 1,141,635 +2.10(+13.46%)
Jul 15, 2024 15.64 15.85 14.77 15.60 481,501 +0.00(+0.00%)
Jul 12, 2024 15.45 15.85 14.94 15.60 564,466 +0.21(+1.36%)
Jul 11, 2024 15.57 15.99 15.32 15.39 449,473 +0.09(+0.59%)
Jul 10, 2024 15.60 16.12 15.05 15.30 287,585 -0.28(-1.80%)
Jul 09, 2024 15.39 15.77 15.11 15.58 356,283 +0.02(+0.13%)
Jul 08, 2024 15.35 16.09 15.10 15.56 357,073 +0.43(+2.84%)
Jul 05, 2024 14.55 15.15 14.11 15.13 319,115 +0.60(+4.13%)
Jul 03, 2024 14.33 14.92 14.21 14.53 241,232 +0.25(+1.75%)
Jul 02, 2024 16.57 16.59 14.20 14.28 674,270 -2.41(-14.44%)
Jul 01, 2024 16.75 17.99 16.35 16.69 776,637 -0.06(-0.36%)
Jun 28, 2024 14.16 16.95 14.08 16.75 1,520,955 +2.63(+18.63%)
Jun 27, 2024 14.15 14.43 13.75 14.12 288,124 -0.09(-0.63%)
Jun 26, 2024 14.90 15.14 14.17 14.21 419,033 -0.66(-4.44%)
Jun 25, 2024 15.19 15.50 14.72 14.87 354,555 -0.36(-2.36%)
Jun 24, 2024 14.53 15.66 14.53 15.23 533,947 +0.67(+4.60%)
Jun 21, 2024 13.57 14.68 13.33 14.56 611,806 +0.99(+7.30%)
Jun 20, 2024 12.95 13.63 12.59 13.57 383,645 +0.58(+4.46%)
Jun 18, 2024 13.94 14.09 12.34 12.99 1,367,824 -1.31(-9.16%)
Jun 17, 2024 15.25 15.55 14.01 14.30 588,904 -1.16(-7.50%)
Jun 14, 2024 15.71 16.76 15.23 15.46 423,008 -0.54(-3.37%)
Jun 13, 2024 16.94 17.40 15.81 16.00 520,733 -0.92(-5.44%)
Jun 12, 2024 17.19 17.59 16.62 16.92 335,204 +0.14(+0.83%)
Jun 11, 2024 17.16 17.24 16.50 16.78 397,870 -0.39(-2.27%)
Jun 10, 2024 16.39 17.65 16.01 17.17 495,925 +0.57(+3.43%)
Jun 07, 2024 16.45 16.73 15.80 16.60 550,650 +0.04(+0.24%)
Jun 06, 2024 17.70 18.60 16.45 16.56 831,578 -1.01(-5.75%)
Jun 05, 2024 17.49 18.41 16.75 17.57 608,167 +0.07(+0.40%)
Jun 04, 2024 17.00 19.69 16.70 17.50 1,420,346 +0.53(+3.12%)
Jun 03, 2024 15.72 17.56 15.13 16.97 890,913 +1.28(+8.16%)
May 31, 2024 15.13 16.34 14.72 15.69 585,522 +0.58(+3.84%)
May 30, 2024 15.08 15.95 14.43 15.11 408,974 +0.08(+0.53%)
May 29, 2024 14.80 15.30 14.24 15.03 850,571 -0.22(-1.44%)
May 28, 2024 13.87 16.15 13.85 15.25 1,070,721 +1.63(+11.97%)
May 24, 2024 12.55 14.18 12.35 13.62 695,430 +1.27(+10.28%)
May 23, 2024 11.85 13.11 11.53 12.35 599,982 +0.44(+3.69%)
May 22, 2024 10.99 12.35 10.92 11.91 1,015,945 +0.79(+7.10%)
May 21, 2024 10.60 11.23 10.55 11.12 286,415 +0.42(+3.93%)
May 20, 2024 10.80 11.15 10.51 10.70 286,416 -0.16(-1.47%)
May 17, 2024 10.50 11.41 10.30 10.86 430,354 +0.36(+3.43%)
May 16, 2024 10.82 11.00 10.05 10.50 405,540 -0.28(-2.60%)
May 15, 2024 10.85 11.06 10.59 10.78 356,061 +0.08(+0.75%)
May 14, 2024 11.01 11.43 10.61 10.70 399,109 -0.39(-3.52%)
May 13, 2024 10.53 11.26 10.36 11.09 395,021 +0.60(+5.72%)
May 10, 2024 12.06 12.06 10.16 10.49 831,166 -1.23(-10.49%)
May 09, 2024 11.54 12.45 11.50 11.72 561,109 +0.25(+2.18%)
May 08, 2024 12.06 12.16 10.95 11.47 716,740 -0.54(-4.50%)
May 07, 2024 12.45 13.00 10.70 12.01 1,268,506 -0.94(-7.26%)
May 06, 2024 13.22 13.39 12.70 12.95 417,961 -0.12(-0.92%)
May 03, 2024 12.75 13.58 12.55 13.07 648,518 +0.55(+4.39%)
May 02, 2024 13.52 14.04 12.34 12.52 978,610 -0.74(-5.58%)
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.