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 (%)
Dec 31, 2021 3.297 3.351 3.140 3.160 3,663,540 -0.15(-4.45%)
Dec 30, 2021 3.307 3.420 3.278 3.307 2,251,676 -0.01(-0.30%)
Dec 29, 2021 3.307 3.337 3.243 3.317 2,518,709 +0.01(+0.30%)
Dec 28, 2021 3.395 3.553 3.307 3.307 2,954,197 -0.10(-2.88%)
Dec 27, 2021 3.494 3.512 3.391 3.405 2,622,099 -0.11(-3.07%)
Dec 23, 2021 3.395 3.543 3.386 3.513 2,978,985 +0.07(+1.99%)
Dec 22, 2021 3.435 3.503 3.307 3.445 4,126,083 -0.01(-0.28%)
Dec 21, 2021 3.464 3.494 3.346 3.454 3,337,566 -0.01(-0.28%)
Dec 20, 2021 3.405 3.503 3.322 3.464 5,263,486 -0.03(-0.84%)
Dec 17, 2021 3.229 3.508 3.189 3.494 25,369,850 +0.24(+7.23%)
Dec 16, 2021 3.386 3.454 3.258 3.258 5,204,477 +0.01(+0.30%)
Dec 15, 2021 3.042 3.258 2.969 3.248 4,647,447 +0.20(+6.43%)
Dec 14, 2021 3.199 3.238 3.042 3.052 4,079,094 -0.10(-3.12%)
Dec 13, 2021 3.091 3.317 3.081 3.150 3,749,301 -0.01(-0.31%)
Dec 10, 2021 3.170 3.243 3.131 3.160 2,951,139 +0.01(+0.31%)
Dec 09, 2021 3.258 3.346 3.131 3.150 3,092,317 -0.11(-3.31%)
Dec 08, 2021 3.229 3.302 3.150 3.258 3,455,155 +0.09(+2.79%)
Dec 07, 2021 2.993 3.258 2.993 3.170 4,313,478 +0.20(+6.60%)
Dec 06, 2021 2.866 3.023 2.797 2.974 4,122,340 +0.11(+3.77%)
Dec 03, 2021 2.954 2.974 2.821 2.866 4,499,069 -0.10(-3.31%)
Dec 02, 2021 2.974 3.003 2.826 2.964 7,003,421 +0.04(+1.34%)
Dec 01, 2021 3.170 3.258 2.915 2.924 6,123,669 -0.17(-5.40%)
Nov 30, 2021 3.042 3.101 2.988 3.091 5,703,102 +0.00(+0.00%)
Nov 29, 2021 3.199 3.238 3.077 3.091 3,970,247 -0.08(-2.48%)
Nov 26, 2021 3.258 3.346 3.140 3.170 2,964,962 -0.11(-3.29%)
Nov 24, 2021 3.268 3.342 3.219 3.278 2,342,259 -0.03(-0.89%)
Nov 23, 2021 3.297 3.356 3.131 3.307 5,378,856 -0.01(-0.30%)
Nov 22, 2021 3.503 3.499 3.214 3.317 4,398,184 -0.11(-3.15%)
Nov 19, 2021 3.484 3.528 3.405 3.425 3,486,073 -0.09(-2.51%)
Nov 18, 2021 3.474 3.533 3.484 3.513 4,233,156 +0.05(+1.42%)
Nov 17, 2021 3.611 3.616 3.425 3.464 3,901,317 -0.16(-4.34%)
Nov 16, 2021 3.523 3.656 3.366 3.621 5,342,625 +0.04(+1.10%)
Nov 15, 2021 3.778 3.798 3.503 3.582 5,982,009 -0.23(-5.93%)
Nov 12, 2021 4.416 4.416 3.749 3.808 6,838,065 -0.37(-8.92%)
Nov 11, 2021 4.239 4.298 4.134 4.181 2,320,285 -0.07(-1.62%)
Nov 10, 2021 4.446 4.235 4.249 5,413,051 -0.12(-2.70%)
Nov 09, 2021 4.495 4.603 4.210 4.367 5,891,731 +0.26(+6.46%)
Nov 08, 2021 4.073 4.254 4.033 4.102 3,341,618 +0.02(+0.48%)
Nov 05, 2021 4.220 4.230 3.999 4.082 3,464,208 -0.13(-3.03%)
Nov 04, 2021 4.308 4.305 4.161 4.210 2,322,010 -0.11(-2.50%)
Nov 03, 2021 4.308 4.338 4.210 4.318 3,086,218 +0.04(+0.92%)
Nov 02, 2021 4.289 4.338 4.102 4.279 3,299,652 -0.03(-0.68%)
Nov 01, 2021 3.837 4.372 3.768 4.308 7,094,179 +0.54(+14.32%)
Oct 29, 2021 3.837 3.916 3.734 3.768 3,238,039 -0.06(-1.54%)
Oct 28, 2021 3.729 3.847 3.827 2,883,237 +0.09(+2.36%)
Oct 27, 2021 3.759 3.822 3.680 3.739 2,978,356 +0.02(+0.53%)
Oct 26, 2021 3.759 3.719 5,219,443 +0.00(+0.00%)
Oct 25, 2021 3.984 3.999 3.660 3.719 7,219,710 -0.22(-5.49%)
Oct 22, 2021 3.945 4.024 3.396 3.935 16,357,260 -1.10(-21.83%)
Oct 21, 2021 4.995 5.083 4.936 5.034 1,491,963 +0.13(+2.60%)
Oct 20, 2021 4.946 5.102 4.897 4.907 2,098,468 -0.05(-0.99%)
Oct 19, 2021 4.985 5.044 4.828 4.956 5,292,461 -0.04(-0.79%)
Oct 18, 2021 5.172 5.226 4.966 4.995 3,604,674 -0.22(-4.14%)
Oct 15, 2021 5.466 5.466 5.182 5.211 2,026,355 -0.19(-3.45%)
Oct 14, 2021 5.319 5.456 5.201 5.397 2,623,894 +0.10(+1.85%)
Oct 13, 2021 5.574 5.643 5.236 5.299 2,753,139 -0.24(-4.26%)
Oct 12, 2021 5.633 5.692 5.535 5.535 2,457,545 -0.01(-0.18%)
Oct 11, 2021 5.554 5.682 5.525 5.545 3,688,257 -0.07(-1.22%)
Oct 08, 2021 5.633 5.751 5.550 5.613 3,510,749 -0.02(-0.35%)
Oct 07, 2021 5.545 5.682 5.520 5.633 3,718,726 +0.10(+1.77%)
Oct 06, 2021 5.496 5.589 5.466 5.535 3,265,051 -0.02(-0.35%)
Oct 05, 2021 5.388 5.599 5.388 5.554 5,474,120 +0.19(+3.47%)
Oct 04, 2021 5.123 5.442 5.123 5.368 4,921,027 +0.15(+2.82%)
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.