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 (%)
Jun 30, 2015 8.057 8.646 8.008 8.469 1,993,955 +0.56(+7.07%)
Jun 29, 2015 7.792 8.165 7.792 7.910 1,221,918 -0.03(-0.37%)
Jun 26, 2015 8.273 8.332 7.733 7.939 3,909,347 -0.33(-4.03%)
Jun 25, 2015 8.381 8.381 8.108 8.273 1,069,161 -0.05(-0.59%)
Jun 24, 2015 8.420 8.459 8.184 8.322 1,382,677 -0.12(-1.40%)
Jun 23, 2015 8.135 8.489 7.831 8.440 3,244,209 +0.27(+3.37%)
Jun 22, 2015 8.489 8.508 7.821 8.165 3,093,376 -0.30(-3.59%)
Jun 19, 2015 8.449 8.665 7.478 8.469 7,629,201 -0.02(-0.23%)
Jun 18, 2015 9.637 9.666 7.861 8.489 4,684,739 -1.11(-11.55%)
Jun 17, 2015 9.519 9.735 9.352 9.598 1,325,967 +0.10(+1.03%)
Jun 16, 2015 9.509 9.970 9.470 9.500 1,647,128 +0.01(+0.10%)
Jun 15, 2015 9.284 9.549 8.979 9.490 1,675,539 +0.19(+2.00%)
Jun 12, 2015 9.215 9.519 9.078 9.303 1,836,707 +0.10(+1.07%)
Jun 11, 2015 9.205 9.333 8.950 9.205 2,127,682 +0.45(+5.16%)
Jun 10, 2015 8.656 8.881 8.582 8.754 850,362 +0.08(+0.90%)
Jun 09, 2015 8.871 8.901 8.410 8.675 1,704,757 -0.15(-1.67%)
Jun 08, 2015 9.038 9.303 8.724 8.822 3,002,607 +0.08(+0.90%)
Jun 05, 2015 8.067 8.930 7.929 8.744 2,381,573 +0.70(+8.66%)
Jun 04, 2015 8.047 8.194 7.880 8.047 1,001,631 -0.07(-0.85%)
Jun 03, 2015 7.998 8.126 7.861 8.116 1,516,135 +0.31(+4.03%)
Jun 02, 2015 7.851 8.027 7.596 7.802 1,214,900 -0.11(-1.36%)
Jun 01, 2015 8.116 8.027 7.674 7.910 1,627,544 -0.12(-1.47%)
May 29, 2015 7.468 8.096 7.409 8.027 2,509,344 +0.55(+7.35%)
May 28, 2015 7.753 7.939 7.390 7.478 2,585,186 -0.20(-2.56%)
May 27, 2015 7.164 7.713 7.036 7.674 2,349,645 +0.56(+7.86%)
May 26, 2015 6.869 7.174 6.843 7.115 1,638,935 +0.24(+3.42%)
May 22, 2015 6.526 6.879 6.879 6.879 1,876,590 +0.37(+5.73%)
May 21, 2015 6.241 6.634 6.192 6.506 3,903,432 +0.03(+0.45%)
May 20, 2015 6.555 6.605 6.389 6.477 967,713 -0.09(-1.35%)
May 19, 2015 6.683 6.752 6.506 6.565 673,976 -0.11(-1.62%)
May 18, 2015 6.712 6.771 6.555 6.673 959,815 -0.10(-1.45%)
May 15, 2015 6.869 6.869 6.497 6.771 1,326,924 -0.13(-1.85%)
May 14, 2015 6.860 6.997 6.644 6.899 940,831 +0.09(+1.30%)
May 13, 2015 6.968 7.105 6.673 6.811 1,500,478 -0.16(-2.25%)
May 12, 2015 6.673 7.027 6.487 6.968 1,276,661 +0.36(+5.50%)
May 11, 2015 6.752 6.775 6.605 6.605 946,426 -0.11(-1.61%)
May 08, 2015 6.605 6.919 6.585 6.712 1,628,175 +0.20(+3.01%)
May 07, 2015 6.506 6.614 6.408 6.516 1,144,189 +0.01(+0.15%)
May 06, 2015 6.183 6.605 6.143 6.506 1,592,016 +0.26(+4.08%)
May 05, 2015 6.624 6.624 6.232 6.251 1,863,390 -0.37(-5.63%)
May 04, 2015 6.693 7.017 6.555 6.624 1,998,544 -0.10(-1.46%)
May 01, 2015 6.605 6.737 6.438 6.722 1,424,839 +0.24(+3.63%)
Apr 30, 2015 6.860 7.017 6.398 6.487 2,257,291 -0.43(-6.24%)
Apr 29, 2015 6.801 7.105 6.595 6.919 2,641,855 +0.12(+1.73%)
Apr 28, 2015 7.821 7.851 6.722 6.801 8,836,884 -0.30(-4.28%)
Apr 27, 2015 7.213 7.831 6.889 7.105 5,484,186 +0.12(+1.69%)
Apr 24, 2015 6.379 7.311 6.330 6.987 4,938,959 +0.74(+11.77%)
Apr 23, 2015 5.937 6.281 5.496 6.251 2,282,826 +0.28(+4.77%)
Apr 22, 2015 5.790 6.021 5.711 5.967 1,528,943 +0.21(+3.58%)
Apr 21, 2015 5.682 5.839 5.604 5.761 929,030 +0.13(+2.26%)
Apr 20, 2015 5.486 5.790 5.378 5.633 1,838,057 +0.17(+3.05%)
Apr 17, 2015 5.476 5.525 5.353 5.466 682,690 -0.05(-0.89%)
Apr 16, 2015 5.466 5.545 5.417 5.515 502,266 +0.06(+1.08%)
Apr 15, 2015 5.437 5.564 5.309 5.456 892,613 +0.02(+0.36%)
Apr 14, 2015 5.417 5.574 5.339 5.437 731,638 +0.00(+0.00%)
Apr 13, 2015 5.299 5.545 5.299 5.437 882,103 +0.12(+2.21%)
Apr 10, 2015 5.172 5.348 5.103 5.319 612,725 +0.12(+2.26%)
Apr 09, 2015 5.358 5.427 5.083 5.201 697,846 -0.13(-2.39%)
Apr 08, 2015 5.191 5.348 5.103 5.329 855,085 +0.19(+3.63%)
Apr 07, 2015 5.162 5.250 5.074 5.142 943,670 -0.03(-0.57%)
Apr 06, 2015 5.172 5.250 5.123 5.172 579,611 -0.01(-0.19%)
Apr 02, 2015 5.201 5.182 5.182 5.182 1,003,103 +0.00(+0.00%)
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.