Agenus Inc (NQ: AGEN )

3.251 USD +0.021 (+0.64%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.420 3.450 3.320 3.350 918,326 -0.06(-1.76%)
May 30, 2018 3.410 3.475 3.370 3.410 1,425,923 +0.02(+0.59%)
May 29, 2018 3.490 3.530 3.350 3.390 1,127,332 -0.10(-2.87%)
May 25, 2018 3.490 3.490 3.490 0 +0.02(+0.58%)
May 24, 2018 3.470 3.520 3.430 3.470 415,439 -0.01(-0.29%)
May 23, 2018 3.470 3.540 3.430 3.480 733,668 +0.00(+0.00%)
May 22, 2018 3.420 3.580 3.400 3.480 1,471,777 +0.08(+2.35%)
May 21, 2018 3.450 3.489 3.360 3.400 909,281 -0.05(-1.45%)
May 18, 2018 3.370 3.490 3.320 3.450 900,732 +0.10(+2.99%)
May 17, 2018 3.400 3.450 3.280 3.350 1,060,262 -0.05(-1.47%)
May 16, 2018 3.320 3.440 3.290 3.400 1,153,291 +0.09(+2.72%)
May 15, 2018 3.330 3.360 3.240 3.310 1,333,462 -0.04(-1.19%)
May 14, 2018 3.500 3.520 3.180 3.350 3,405,598 -0.21(-5.90%)
May 11, 2018 3.490 3.560 3.420 3.560 936,019 +0.08(+2.30%)
May 10, 2018 3.410 3.640 3.380 3.480 1,583,332 +0.07(+2.05%)
May 09, 2018 3.200 3.435 3.064 3.410 1,958,897 +0.25(+7.91%)
May 08, 2018 3.340 3.420 3.140 3.160 2,443,572 -0.16(-4.82%)
May 07, 2018 3.620 3.675 3.300 3.320 2,421,286 -0.36(-9.78%)
May 04, 2018 3.590 3.740 3.570 3.680 903,082 +0.09(+2.51%)
May 03, 2018 3.690 3.720 3.550 3.590 794,916 -0.08(-2.18%)
May 02, 2018 3.450 3.690 3.430 3.670 1,407,378 +0.20(+5.76%)
May 01, 2018 3.440 3.520 3.300 3.470 1,329,907 +0.04(+1.17%)
Apr 30, 2018 3.590 3.669 3.370 3.430 1,615,764 -0.17(-4.72%)
Apr 27, 2018 3.570 3.610 3.510 3.600 737,156 +0.05(+1.41%)
Apr 26, 2018 3.560 3.640 3.480 3.550 1,008,142 -0.02(-0.56%)
Apr 25, 2018 3.550 3.630 3.530 3.570 837,735 -0.03(-0.83%)
Apr 24, 2018 3.570 3.690 3.500 3.600 1,121,987 +0.02(+0.56%)
Apr 23, 2018 3.750 3.820 3.550 3.580 1,811,649 -0.20(-5.29%)
Apr 20, 2018 3.750 3.810 3.635 3.780 1,497,079 +0.02(+0.53%)
Apr 19, 2018 3.920 4.010 3.630 3.760 2,859,857 -0.19(-4.81%)
Apr 18, 2018 4.080 4.130 3.940 3.950 1,263,801 -0.14(-3.42%)
Apr 17, 2018 4.140 4.250 3.980 4.090 1,649,535 -0.02(-0.49%)
Apr 16, 2018 4.730 4.800 4.050 4.110 2,721,996 -0.54(-11.61%)
Apr 13, 2018 4.600 4.670 4.510 4.650 671,656 +0.10(+2.20%)
Apr 12, 2018 4.670 4.695 4.530 4.550 613,962 -0.06(-1.30%)
Apr 11, 2018 4.460 4.640 4.440 4.610 926,078 +0.11(+2.44%)
Apr 10, 2018 4.310 4.564 4.270 4.500 902,013 +0.22(+5.14%)
Apr 09, 2018 4.500 4.590 4.220 4.280 1,169,235 -0.18(-4.04%)
Apr 06, 2018 4.440 4.520 4.410 4.460 1,038,618 -0.03(-0.67%)
Apr 05, 2018 4.640 4.680 4.460 4.490 938,370 -0.12(-2.60%)
Apr 04, 2018 4.530 4.610 4.419 4.610 1,589,336 +0.05(+1.10%)
Apr 03, 2018 4.610 4.640 4.480 4.560 1,571,051 +0.00(+0.00%)
Apr 02, 2018 4.710 4.750 4.540 4.560 1,256,598 -0.15(-3.18%)
Mar 29, 2018 4.710 4.710 4.710 0 -0.01(-0.21%)
Mar 28, 2018 4.840 4.875 4.625 4.720 1,420,121 -0.10(-2.07%)
Mar 27, 2018 4.980 5.110 4.800 4.820 1,435,137 -0.17(-3.41%)
Mar 26, 2018 5.150 5.170 4.830 4.990 2,032,435 -0.03(-0.60%)
Mar 23, 2018 5.180 5.240 4.990 5.020 1,568,483 -0.17(-3.28%)
Mar 22, 2018 5.270 5.340 5.100 5.190 1,284,531 -0.15(-2.81%)
Mar 21, 2018 5.600 5.650 5.250 5.340 2,201,110 -0.29(-5.15%)
Mar 20, 2018 5.760 5.890 5.610 5.630 1,182,352 -0.12(-2.09%)
Mar 19, 2018 5.770 5.830 5.624 5.750 1,397,258 -0.09(-1.54%)
Mar 16, 2018 5.550 6.020 5.480 5.840 4,547,657 +0.31(+5.61%)
Mar 15, 2018 5.240 5.580 5.100 5.530 3,062,465 -0.19(-3.32%)
Mar 14, 2018 5.700 5.880 5.620 5.720 1,541,416 -0.04(-0.69%)
Mar 13, 2018 5.720 5.960 5.720 5.760 2,222,609 +0.09(+1.59%)
Mar 12, 2018 5.790 5.870 5.660 5.670 1,909,794 -0.08(-1.39%)
Mar 09, 2018 5.870 5.915 5.680 5.750 2,057,123 -0.12(-2.04%)
Mar 08, 2018 6.090 6.136 5.850 5.870 2,124,110 -0.17(-2.81%)
Mar 07, 2018 6.090 6.040 1,615,604 +0.23(+3.96%)
Mar 06, 2018 6.050 6.190 5.420 5.810 2,676,681 -0.18(-3.01%)
Mar 05, 2018 5.670 6.000 5.630 5.990 2,253,139 +0.34(+6.02%)
Mar 02, 2018 5.430 5.760 5.385 5.650 1,984,267 +0.21(+3.86%)
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.