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 28, 2013 3.729 3.886 3.660 3.719 3,471,525 +0.17(+4.70%)
Jun 26, 2013 3.631 3.670 3.533 3.553 0 -0.05(-1.36%)
Jun 25, 2013 3.641 3.680 3.543 3.602 0 +0.06(+1.66%)
Jun 24, 2013 3.700 3.739 3.543 3.543 0 -0.20(-5.25%)
Jun 21, 2013 3.680 3.778 3.641 3.739 259,381 +0.10(+2.70%)
Jun 20, 2013 3.827 3.857 3.611 3.641 0 -0.26(-6.78%)
Jun 19, 2013 3.768 3.974 3.641 3.906 0 +0.20(+5.29%)
Jun 18, 2013 3.700 4.122 3.602 3.710 0 +0.03(+0.80%)
Jun 17, 2013 3.670 3.778 3.631 3.680 0 +0.05(+1.35%)
Jun 14, 2013 3.553 3.651 3.504 3.631 0 +0.09(+2.49%)
Jun 13, 2013 3.553 3.690 3.484 3.543 178,516 +0.00(+0.00%)
Jun 12, 2013 3.611 3.670 3.533 3.543 195,380 -0.04(-1.10%)
Jun 11, 2013 3.631 3.765 3.582 3.582 128,232 -0.08(-2.14%)
Jun 10, 2013 3.641 3.749 3.592 3.660 0 +0.03(+0.81%)
Jun 07, 2013 3.700 3.729 3.582 3.631 0 -0.03(-0.80%)
Jun 06, 2013 3.700 3.758 3.582 3.660 266,389 -0.03(-0.80%)
Jun 05, 2013 3.847 3.857 3.651 3.690 0 -0.18(-4.57%)
Jun 04, 2013 4.053 4.063 3.847 3.867 0 -0.18(-4.37%)
Jun 03, 2013 3.955 4.043 3.749 4.043 348,784 +0.09(+2.23%)
May 31, 2013 3.994 4.043 3.925 3.955 161,723 -0.08(-1.95%)
May 30, 2013 3.994 4.112 3.994 4.033 124,524 +0.05(+1.23%)
May 29, 2013 4.004 4.033 3.950 3.984 101,595 -0.04(-0.98%)
May 28, 2013 4.073 4.073 3.935 4.024 235,637 +0.03(+0.74%)
May 24, 2013 4.024 4.112 3.974 3.994 0 -0.05(-1.21%)
May 23, 2013 3.925 4.063 3.925 4.043 0 +0.09(+2.23%)
May 22, 2013 3.935 4.150 3.925 3.955 0 +0.02(+0.50%)
May 21, 2013 4.033 4.082 3.925 3.935 0 -0.13(-3.14%)
May 20, 2013 4.161 4.171 4.014 4.063 0 -0.11(-2.59%)
May 17, 2013 4.181 4.210 4.082 4.171 0 -0.01(-0.23%)
May 16, 2013 4.131 4.249 4.102 4.181 132,327 +0.05(+1.19%)
May 15, 2013 4.289 4.347 4.092 4.131 0 -0.17(-3.88%)
May 13, 2013 4.308 4.367 4.181 4.298 0 -0.01(-0.23%)
May 10, 2013 4.279 4.308 4.112 4.308 0 +0.05(+1.15%)
May 09, 2013 4.357 4.446 4.249 4.259 0 -0.06(-1.36%)
May 08, 2013 3.965 4.318 3.956 4.318 0 +0.31(+7.84%)
May 07, 2013 4.269 4.279 3.876 4.004 0 -0.27(-6.42%)
May 06, 2013 4.416 4.416 4.220 4.279 0 -0.12(-2.68%)
May 03, 2013 4.347 4.450 4.289 4.396 0 +0.11(+2.52%)
May 02, 2013 4.701 4.701 4.269 4.289 0 -0.40(-8.58%)
May 01, 2013 4.809 5.299 4.661 4.691 1,157,968 -0.08(-1.65%)
Apr 30, 2013 4.858 5.005 4.563 4.769 0 -0.07(-1.42%)
Apr 29, 2013 4.681 4.858 4.612 4.838 835,350 +0.29(+6.48%)
Apr 26, 2013 4.583 4.573 4.524 4.544 224,736 -0.02(-0.43%)
Apr 25, 2013 4.544 4.643 4.436 4.563 186,672 +0.07(+1.53%)
Apr 24, 2013 4.514 4.612 4.338 4.495 478,960 -0.02(-0.43%)
Apr 23, 2013 4.338 4.524 4.318 4.514 224,317 +0.23(+5.26%)
Apr 22, 2013 4.249 4.338 4.219 4.289 63,102 +0.07(+1.63%)
Apr 19, 2013 4.004 4.269 3.994 4.220 119,765 +0.21(+5.11%)
Apr 18, 2013 4.171 4.190 3.974 4.015 130,805 -0.17(-3.97%)
Apr 17, 2013 4.318 4.396 4.151 4.181 108,809 -0.20(-4.48%)
Apr 16, 2013 4.406 4.446 4.289 4.377 157,565 +0.00(+0.00%)
Apr 15, 2013 4.406 4.503 4.318 4.377 167,460 -0.05(-1.11%)
Apr 12, 2013 4.524 4.544 4.298 4.426 153,644 -0.17(-3.63%)
Apr 11, 2013 4.495 4.701 4.495 4.593 216,831 +0.12(+2.63%)
Apr 10, 2013 4.122 4.710 4.122 4.475 356,888 +0.38(+9.35%)
Apr 09, 2013 4.102 4.239 4.038 4.092 210,267 +0.06(+1.46%)
Apr 08, 2013 3.759 4.161 3.739 4.033 186,913 +0.27(+7.31%)
Apr 05, 2013 3.778 3.817 3.631 3.759 169,795 -0.08(-2.05%)
Apr 04, 2013 3.788 3.867 3.768 3.837 23,940 +0.08(+2.09%)
Apr 03, 2013 3.896 3.922 3.749 3.759 89,090 -0.14(-3.53%)
Apr 02, 2013 3.886 3.925 3.808 3.896 82,401 +0.13(+3.39%)
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.