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 (%)
Jan 31, 2013 4.289 4.495 4.287 4.465 239,661 +0.19(+4.36%)
Jan 30, 2013 4.279 4.367 4.269 4.279 76,120 -0.02(-0.46%)
Jan 29, 2013 4.269 4.396 4.220 4.298 105,235 +0.03(+0.69%)
Jan 28, 2013 4.092 4.269 4.092 4.269 84,226 +0.18(+4.32%)
Jan 25, 2013 4.151 4.151 4.053 4.092 42,542 -0.03(-0.71%)
Jan 24, 2013 4.279 4.298 4.102 4.122 42,290 -0.14(-3.23%)
Jan 23, 2013 4.102 4.308 4.092 4.259 110,435 +0.11(+2.60%)
Jan 22, 2013 4.082 4.161 4.053 4.151 72,522 +0.09(+2.17%)
Jan 18, 2013 4.024 4.063 4.024 4.063 41,806 +0.04(+0.98%)
Jan 17, 2013 4.014 4.122 3.984 4.024 79,137 +0.04(+0.99%)
Jan 16, 2013 3.994 4.004 3.974 3.984 66,526 -0.02(-0.49%)
Jan 15, 2013 3.974 4.024 3.945 4.004 50,456 +0.04(+0.99%)
Jan 14, 2013 3.945 4.004 3.916 3.965 21,864 +0.02(+0.50%)
Jan 11, 2013 4.043 4.161 3.886 3.945 90,783 -0.07(-1.71%)
Jan 10, 2013 3.925 4.171 3.925 4.014 80,831 +0.10(+2.51%)
Jan 09, 2013 4.063 4.092 3.817 3.916 52,889 -0.10(-2.45%)
Jan 08, 2013 4.014 4.102 3.739 4.014 65,760 -0.03(-0.73%)
Jan 07, 2013 4.073 4.269 4.024 4.043 121,232 -0.06(-1.44%)
Jan 04, 2013 4.122 4.141 4.024 4.102 45,431 +0.03(+0.72%)
Jan 03, 2013 4.161 4.210 4.024 4.073 44,619 -0.09(-2.12%)
Jan 02, 2013 4.082 4.190 4.024 4.161 140,349 +0.14(+3.41%)
Dec 31, 2012 3.719 4.053 3.631 4.024 131,053 +0.37(+10.21%)
Dec 28, 2012 3.700 3.707 3.631 3.651 65,753 -0.06(-1.59%)
Dec 27, 2012 3.749 3.749 3.494 3.710 49,190 -0.05(-1.31%)
Dec 26, 2012 3.778 3.925 3.710 3.759 55,017 +0.00(+0.00%)
Dec 24, 2012 3.827 3.827 3.631 3.759 53,525 -0.08(-2.05%)
Dec 21, 2012 3.768 3.837 3.587 3.837 175,411 +0.03(+0.77%)
Dec 20, 2012 3.857 3.883 3.572 3.808 71,792 -0.06(-1.52%)
Dec 19, 2012 3.955 4.014 3.749 3.867 52,991 -0.10(-2.48%)
Dec 18, 2012 3.906 3.974 3.867 3.965 87,287 +0.08(+2.02%)
Dec 17, 2012 3.867 3.896 3.759 3.886 46,881 +0.05(+1.28%)
Dec 14, 2012 3.788 3.837 3.729 3.837 37,521 +0.03(+0.77%)
Dec 13, 2012 3.808 3.857 3.749 3.808 35,852 -0.00(-0.01%)
Dec 12, 2012 3.925 3.925 3.808 3.808 44,871 -0.12(-2.99%)
Dec 11, 2012 3.925 3.950 3.808 3.925 70,874 +0.00(+0.00%)
Dec 10, 2012 4.053 4.063 3.827 3.925 90,088 -0.16(-3.85%)
Dec 07, 2012 4.269 4.269 4.043 4.082 49,154 -0.18(-4.15%)
Dec 06, 2012 4.200 4.318 4.083 4.259 62,521 +0.08(+1.88%)
Dec 05, 2012 4.279 4.318 4.122 4.181 53,740 -0.04(-0.93%)
Dec 04, 2012 4.131 4.249 3.984 4.220 58,791 -0.03(-0.69%)
Nov 30, 2012 4.082 4.298 4.073 4.249 132,068 +0.20(+4.84%)
Nov 29, 2012 3.876 4.230 3.876 4.053 154,802 +0.23(+5.90%)
Nov 28, 2012 3.729 3.916 3.690 3.827 75,699 +0.09(+2.36%)
Nov 27, 2012 3.592 3.798 3.445 3.739 121,399 +0.16(+4.38%)
Nov 26, 2012 3.621 3.641 3.307 3.582 100,447 -0.04(-1.08%)
Nov 23, 2012 3.572 3.641 3.553 3.621 26,070 +0.07(+1.93%)
Nov 21, 2012 3.553 3.572 3.445 3.553 25,825 -0.02(-0.55%)
Nov 20, 2012 3.503 3.660 3.445 3.572 75,911 +0.05(+1.39%)
Nov 19, 2012 3.484 3.602 3.464 3.523 100,284 +0.07(+1.99%)
Nov 16, 2012 3.366 3.503 3.327 3.454 84,821 +0.07(+2.03%)
Nov 15, 2012 3.523 3.572 3.337 3.386 195,398 -0.14(-3.90%)
Nov 14, 2012 3.641 3.700 3.474 3.523 111,954 -0.10(-2.71%)
Nov 13, 2012 3.857 3.916 3.611 3.621 183,542 -0.27(-7.05%)
Nov 12, 2012 4.092 4.230 3.886 3.896 91,708 -0.21(-5.02%)
Nov 09, 2012 4.318 4.436 4.063 4.102 141,070 -0.07(-1.65%)
Nov 08, 2012 4.318 4.318 3.994 4.171 199,216 -0.15(-3.41%)
Nov 07, 2012 4.396 4.416 4.298 4.318 75,056 -0.18(-3.93%)
Nov 06, 2012 4.513 4.534 4.436 4.495 38,368 +0.03(+0.66%)
Nov 05, 2012 4.396 4.475 4.347 4.465 60,986 +0.08(+1.79%)
Nov 02, 2012 4.426 4.504 4.338 4.387 91,427 -0.01(-0.22%)
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.