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 (%)
May 31, 2023 1.470 1.570 1.430 1.560 6,108,648 +0.10(+6.85%)
May 30, 2023 1.450 1.500 1.420 1.460 3,381,468 +0.01(+0.69%)
May 26, 2023 1.450 1.450 1.370 1.450 3,204,194 +0.04(+2.84%)
May 25, 2023 1.430 1.440 1.360 1.410 5,549,682 +0.01(+0.71%)
May 24, 2023 1.510 1.516 1.390 1.400 3,741,006 -0.12(-7.89%)
May 23, 2023 1.460 1.600 1.460 1.520 4,383,685 +0.03(+2.01%)
May 22, 2023 1.410 1.500 1.403 1.490 3,737,095 +0.09(+6.43%)
May 19, 2023 1.450 1.470 1.390 1.400 2,298,517 -0.02(-1.41%)
May 18, 2023 1.450 1.500 1.380 1.420 4,683,881 -0.05(-3.40%)
May 17, 2023 1.400 1.490 1.350 1.470 4,221,127 +0.07(+5.00%)
May 16, 2023 1.500 1.510 1.380 1.400 3,848,479 -0.12(-7.89%)
May 15, 2023 1.430 1.550 1.380 1.520 3,986,377 +0.10(+7.04%)
May 12, 2023 1.430 1.435 1.380 1.420 2,694,860 +0.02(+1.43%)
May 11, 2023 1.520 1.520 1.380 1.400 6,540,194 -0.14(-9.09%)
May 10, 2023 1.520 1.620 1.480 1.540 2,894,552 +0.04(+2.67%)
May 09, 2023 1.570 1.594 1.470 1.500 3,660,495 -0.09(-5.66%)
May 08, 2023 1.600 1.640 1.550 1.590 4,564,789 +0.02(+1.27%)
May 05, 2023 1.550 1.620 1.540 1.570 5,673,052 +0.04(+2.61%)
May 04, 2023 1.530 1.560 1.480 1.530 8,056,086 +0.04(+2.68%)
May 03, 2023 1.430 1.530 1.400 1.490 8,034,838 +0.08(+5.67%)
May 02, 2023 1.530 1.540 1.400 1.410 4,982,571 -0.10(-6.62%)
May 01, 2023 1.510 1.540 1.470 1.510 5,274,079 +0.00(+0.00%)
Apr 28, 2023 1.500 1.560 1.485 1.510 4,932,581 +0.01(+0.67%)
Apr 27, 2023 1.590 1.605 1.490 1.500 3,419,839 -0.08(-5.06%)
Apr 26, 2023 1.610 1.655 1.570 1.580 3,143,618 -0.03(-1.83%)
Apr 25, 2023 1.688 1.835 1.600 1.609 7,082,341 -0.10(-5.75%)
Apr 24, 2023 1.766 1.825 1.658 1.708 6,346,383 -0.04(-2.25%)
Apr 21, 2023 1.619 1.806 1.619 1.747 6,253,616 +0.10(+5.95%)
Apr 20, 2023 1.737 1.747 1.609 1.649 5,898,277 -0.12(-6.67%)
Apr 19, 2023 1.668 1.825 1.668 1.766 6,007,475 +0.10(+5.88%)
Apr 18, 2023 1.717 1.766 1.600 1.668 7,409,105 +0.02(+1.19%)
Apr 17, 2023 1.482 1.668 1.452 1.649 7,936,424 +0.23(+15.86%)
Apr 14, 2023 1.472 1.482 1.374 1.423 2,947,040 -0.05(-3.33%)
Apr 13, 2023 1.286 1.492 1.286 1.472 7,319,712 +0.19(+14.50%)
Apr 12, 2023 1.344 1.357 1.276 1.286 2,674,707 -0.06(-4.38%)
Apr 11, 2023 1.374 1.384 1.315 1.344 4,142,008 -0.02(-1.44%)
Apr 10, 2023 1.443 1.452 1.325 1.364 4,243,466 -0.09(-6.08%)
Apr 06, 2023 1.423 1.462 1.384 1.452 2,928,411 +0.03(+2.07%)
Apr 05, 2023 1.452 1.511 1.394 1.423 3,030,801 -0.04(-2.68%)
Apr 04, 2023 1.551 1.570 1.433 1.462 4,534,894 -0.10(-6.29%)
Apr 03, 2023 1.492 1.560 1.472 1.560 5,576,435 +0.07(+4.60%)
Mar 31, 2023 1.452 1.521 1.423 1.492 3,770,611 +0.07(+4.83%)
Mar 30, 2023 1.531 1.580 1.413 1.423 3,611,365 -0.12(-7.64%)
Mar 29, 2023 1.462 1.555 1.452 1.541 4,041,986 +0.09(+6.08%)
Mar 28, 2023 1.570 1.570 1.433 1.452 4,261,673 -0.08(-5.13%)
Mar 27, 2023 1.472 1.590 1.452 1.531 5,125,139 +0.07(+4.70%)
Mar 24, 2023 1.433 1.492 1.413 1.462 5,082,276 +0.01(+0.68%)
Mar 23, 2023 1.531 1.531 1.423 1.452 4,468,468 -0.04(-2.63%)
Mar 22, 2023 1.609 1.609 1.472 1.492 4,457,070 -0.11(-6.75%)
Mar 21, 2023 1.590 1.668 1.590 1.600 4,051,040 -0.01(-0.61%)
Mar 20, 2023 1.668 1.708 1.595 1.609 4,080,636 -0.06(-3.53%)
Mar 17, 2023 1.786 1.806 1.649 1.668 15,360,111 -0.13(-7.10%)
Mar 16, 2023 1.874 1.968 1.796 1.796 6,465,016 -0.06(-3.17%)
Mar 15, 2023 1.737 1.899 1.688 1.855 6,201,303 +0.10(+5.59%)
Mar 14, 2023 1.855 1.914 1.629 1.757 8,257,420 +0.08(+4.68%)
Mar 13, 2023 1.452 1.708 1.443 1.678 8,321,667 +0.21(+14.00%)
Mar 10, 2023 1.619 1.639 1.384 1.472 14,896,804 -0.15(-9.09%)
Mar 09, 2023 1.698 1.732 1.585 1.619 5,936,590 -0.05(-2.94%)
Mar 08, 2023 1.737 1.757 1.649 1.668 3,762,239 -0.04(-2.30%)
Mar 07, 2023 1.806 1.806 1.688 1.708 7,641,391 -0.10(-5.43%)
Mar 06, 2023 1.923 1.928 1.786 1.806 4,012,659 -0.12(-6.12%)
Mar 03, 2023 1.933 1.948 1.874 1.923 4,360,491 +0.02(+1.03%)
Mar 02, 2023 1.874 1.933 1.874 1.904 5,218,729 +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.