Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.310 6.320 6.001 6.075 969,180 -0.23(-3.58%)
Aug 30, 2016 6.320 6.497 6.251 6.300 1,064,196 -0.05(-0.77%)
Aug 29, 2016 6.173 6.516 6.173 6.349 1,796,337 +0.25(+4.02%)
Aug 26, 2016 5.918 6.124 5.908 6.104 1,361,692 +0.18(+2.98%)
Aug 25, 2016 5.829 6.016 5.741 5.927 987,033 +0.19(+3.25%)
Aug 24, 2016 5.967 6.173 5.721 5.741 1,431,514 -0.20(-3.31%)
Aug 23, 2016 6.006 6.045 5.918 5.937 870,507 -0.03(-0.49%)
Aug 22, 2016 5.937 6.075 5.898 5.967 845,463 +0.07(+1.16%)
Aug 19, 2016 5.849 5.976 5.839 5.898 665,076 +0.04(+0.67%)
Aug 18, 2016 5.937 5.986 5.854 5.859 767,391 -0.07(-1.16%)
Aug 17, 2016 5.908 5.947 5.731 5.927 944,838 +0.09(+1.51%)
Aug 16, 2016 5.918 6.016 5.829 5.839 1,127,365 -0.19(-3.09%)
Aug 15, 2016 6.133 6.241 6.006 6.026 1,171,886 -0.08(-1.29%)
Aug 12, 2016 5.751 6.124 5.751 6.104 1,526,562 +0.27(+4.71%)
Aug 11, 2016 5.780 5.917 5.623 5.829 1,411,039 +0.05(+0.85%)
Aug 10, 2016 5.996 6.016 5.721 5.780 1,142,579 -0.22(-3.60%)
Aug 09, 2016 6.045 6.084 5.948 5.996 892,745 -0.03(-0.49%)
Aug 08, 2016 6.104 6.251 5.996 6.026 1,274,103 -0.02(-0.32%)
Aug 05, 2016 5.564 6.133 5.554 6.045 1,866,738 +0.50(+9.03%)
Aug 04, 2016 5.672 5.721 5.535 5.545 787,165 -0.10(-1.74%)
Aug 03, 2016 5.397 5.741 5.378 5.643 1,154,350 +0.20(+3.60%)
Aug 02, 2016 5.564 5.577 5.299 5.447 1,072,868 -0.10(-1.77%)
Aug 01, 2016 5.456 5.790 5.427 5.545 1,545,763 +0.10(+1.80%)
Jul 29, 2016 5.319 5.594 5.260 5.447 2,356,849 +0.17(+3.16%)
Jul 28, 2016 4.838 5.319 4.828 5.280 1,734,874 +0.44(+9.13%)
Jul 27, 2016 4.779 4.907 4.745 4.838 986,455 +0.09(+1.86%)
Jul 26, 2016 4.632 4.799 4.583 4.750 796,369 +0.10(+2.11%)
Jul 25, 2016 4.691 4.760 4.612 4.652 568,404 -0.04(-0.84%)
Jul 22, 2016 4.573 4.740 4.524 4.691 779,221 +0.13(+2.80%)
Jul 21, 2016 4.632 4.740 4.553 4.563 819,078 -0.05(-1.06%)
Jul 20, 2016 4.426 4.642 4.416 4.612 754,885 +0.17(+3.75%)
Jul 19, 2016 4.514 4.701 4.357 4.446 1,026,887 -0.26(-5.62%)
Jul 18, 2016 4.691 4.779 4.626 4.710 543,744 +0.04(+0.84%)
Jul 15, 2016 4.603 4.710 4.514 4.671 955,930 +0.06(+1.28%)
Jul 14, 2016 4.740 4.779 4.603 4.612 675,072 -0.09(-1.88%)
Jul 13, 2016 4.838 4.849 4.642 4.701 885,294 -0.05(-1.03%)
Jul 12, 2016 4.671 4.828 4.563 4.750 1,146,512 +0.13(+2.76%)
Jul 11, 2016 4.730 4.897 4.612 4.622 1,472,278 -0.08(-1.67%)
Jul 08, 2016 4.593 4.779 4.603 4.701 1,661,765 +0.10(+2.13%)
Jul 07, 2016 4.377 4.632 4.377 4.603 1,972,118 +0.38(+9.07%)
Jul 05, 2016 4.102 4.249 4.102 4.220 829,419 +0.09(+2.14%)
Jul 01, 2016 3.965 4.131 4.131 4.131 865,232 +0.16(+3.95%)
Jun 30, 2016 3.876 3.994 3.768 3.974 968,660 +0.08(+2.02%)
Jun 29, 2016 3.876 3.930 3.827 3.896 743,275 +0.09(+2.32%)
Jun 28, 2016 3.631 3.862 3.631 3.808 912,618 +0.25(+6.89%)
Jun 27, 2016 3.788 3.896 3.543 3.562 1,287,822 -0.27(-7.16%)
Jun 24, 2016 3.778 4.008 3.749 3.837 1,439,536 -0.28(-6.90%)
Jun 23, 2016 3.965 4.141 3.925 4.122 688,264 +0.15(+3.70%)
Jun 22, 2016 4.033 4.210 3.903 3.974 678,357 -0.07(-1.70%)
Jun 21, 2016 4.161 4.181 3.984 4.043 1,367,891 -0.10(-2.37%)
Jun 20, 2016 4.024 4.239 4.004 4.141 1,038,074 +0.19(+4.71%)
Jun 17, 2016 3.984 4.073 3.906 3.955 870,317 -0.01(-0.25%)
Jun 16, 2016 3.808 3.974 3.754 3.965 625,107 +0.13(+3.32%)
Jun 15, 2016 3.876 3.981 3.808 3.837 794,512 +0.00(+0.00%)
Jun 14, 2016 3.916 3.974 3.778 3.837 681,714 -0.09(-2.25%)
Jun 13, 2016 3.896 4.033 3.837 3.925 889,174 +0.00(+0.00%)
Jun 10, 2016 3.984 4.024 3.842 3.925 1,249,750 -0.19(-4.53%)
Jun 09, 2016 4.161 4.347 4.097 4.112 940,704 -0.07(-1.64%)
Jun 08, 2016 4.289 4.298 4.161 4.181 709,861 -0.11(-2.52%)
Jun 07, 2016 4.367 4.396 4.220 4.289 666,750 -0.08(-1.80%)
Jun 06, 2016 4.338 4.426 4.190 4.367 851,599 +0.07(+1.60%)
Jun 03, 2016 4.514 4.534 4.230 4.298 1,002,557 -0.12(-2.67%)
Jun 02, 2016 4.131 4.671 4.131 4.416 2,146,889 +0.27(+6.64%)
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.