Skip to main content

Agenus Inc (NQ: AGEN )

0.5651 +0.0087 (+1.56%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5400 0.5623 0.5350 0.5564 3,678,868 +0.02(+3.73%)
Mar 26, 2024 0.5790 0.5791 0.5330 0.5364 5,152,183 -0.02(-3.94%)
Mar 25, 2024 0.5450 0.5598 0.5320 0.5584 5,342,961 +0.01(+2.25%)
Mar 22, 2024 0.5700 0.5791 0.5250 0.5461 5,118,736 -0.02(-2.86%)
Mar 21, 2024 0.5516 0.5797 0.5424 0.5622 5,562,387 +0.01(+1.37%)
Mar 20, 2024 0.5700 0.5690 0.5300 0.5546 6,142,661 -0.01(-1.42%)
Mar 19, 2024 0.5300 0.5659 0.5300 0.5626 8,860,478 +0.03(+6.21%)
Mar 18, 2024 0.5700 0.5713 0.4850 0.5297 13,546,271 -0.01(-1.91%)
Mar 15, 2024 0.6052 0.6101 0.5400 0.5400 11,557,351 -0.06(-9.95%)
Mar 14, 2024 0.6700 0.6700 0.5900 0.5997 10,462,656 -0.06(-8.94%)
Mar 13, 2024 0.6618 0.7050 0.6492 0.6586 4,973,675 -0.01(-1.58%)
Mar 12, 2024 0.6731 0.6950 0.6450 0.6692 5,973,773 -0.00(-0.62%)
Mar 11, 2024 0.6700 0.6950 0.6453 0.6734 5,880,003 +0.00(+0.49%)
Mar 08, 2024 0.7132 0.7350 0.6650 0.6701 5,803,373 -0.03(-4.44%)
Mar 07, 2024 0.7100 0.7188 0.6847 0.7012 4,131,025 +0.00(+0.17%)
Mar 06, 2024 0.6700 0.7300 0.6700 0.7000 6,777,634 +0.03(+4.14%)
Mar 05, 2024 0.6910 0.7295 0.6645 0.6722 5,978,881 -0.01(-1.45%)
Mar 04, 2024 0.6666 0.7442 0.6300 0.6821 13,090,456 +0.02(+3.33%)
Mar 01, 2024 0.6800 0.6901 0.6600 0.6601 12,588,915 -0.01(-1.48%)
Feb 29, 2024 0.7360 0.7763 0.6700 0.6700 18,591,884 -0.08(-10.81%)
Feb 28, 2024 0.7920 0.7920 0.7412 0.7512 10,996,277 -0.03(-3.42%)
Feb 27, 2024 0.7278 0.7950 0.7132 0.7778 10,196,134 +0.05(+7.21%)
Feb 26, 2024 0.6794 0.7470 0.6750 0.7255 8,377,709 +0.04(+6.36%)
Feb 23, 2024 0.6700 0.7200 0.6700 0.6821 7,433,782 +0.01(+1.05%)
Feb 22, 2024 0.6748 0.7600 0.6657 0.6750 11,799,569 +0.02(+2.40%)
Feb 21, 2024 0.6703 0.6900 0.6258 0.6592 9,875,870 -0.01(-1.38%)
Feb 20, 2024 0.6625 0.8098 0.6480 0.6684 50,998,472 +0.01(+2.03%)
Feb 16, 2024 0.6750 0.6882 0.5803 0.6551 19,665,360 +0.00(+0.20%)
Feb 15, 2024 0.8600 0.8600 0.5710 0.6538 44,070,476 -0.27(-29.54%)
Feb 14, 2024 0.7700 0.9490 0.7697 0.9279 18,691,088 +0.17(+22.08%)
Feb 13, 2024 0.8000 0.8007 0.7220 0.7601 11,276,675 -0.05(-6.08%)
Feb 12, 2024 0.7700 0.8577 0.7666 0.8093 13,243,249 +0.06(+8.18%)
Feb 09, 2024 0.6963 0.7749 0.6963 0.7481 15,209,517 +0.05(+7.29%)
Feb 08, 2024 0.6874 0.7168 0.6710 0.6973 6,871,683 +0.02(+2.56%)
Feb 07, 2024 0.7187 0.7300 0.6710 0.6799 6,352,334 -0.02(-3.46%)
Feb 06, 2024 0.6398 0.7284 0.6250 0.7043 13,914,851 +0.07(+11.39%)
Feb 05, 2024 0.6548 0.6563 0.6203 0.6323 5,358,718 -0.00(-0.77%)
Feb 02, 2024 0.6300 0.6478 0.6020 0.6372 6,601,341 +0.00(+0.31%)
Feb 01, 2024 0.6840 0.7000 0.6300 0.6352 8,841,827 -0.03(-4.80%)
Jan 31, 2024 0.6301 0.7200 0.6300 0.6672 13,109,512 +0.03(+5.32%)
Jan 30, 2024 0.7000 0.7000 0.6221 0.6335 9,805,205 -0.06(-8.78%)
Jan 29, 2024 0.6700 0.6990 0.6500 0.6945 8,988,675 +0.03(+4.81%)
Jan 26, 2024 0.6186 0.6868 0.6075 0.6626 12,974,863 +0.06(+10.47%)
Jan 25, 2024 0.5900 0.6064 0.5850 0.5998 6,562,876 +0.01(+2.29%)
Jan 24, 2024 0.6250 0.6399 0.5760 0.5864 11,295,893 -0.01(-1.92%)
Jan 23, 2024 0.5900 0.6549 0.5822 0.5979 11,054,650 +0.01(+1.60%)
Jan 22, 2024 0.6500 0.6599 0.5800 0.5885 14,753,403 +0.01(+1.82%)
Jan 19, 2024 0.5800 0.5850 0.5450 0.5780 5,558,433 +0.01(+2.59%)
Jan 18, 2024 0.6055 0.6108 0.5270 0.5634 7,397,767 -0.03(-5.30%)
Jan 17, 2024 0.6111 0.6197 0.5600 0.5949 8,348,820 -0.02(-2.94%)
Jan 16, 2024 0.6856 0.7000 0.6000 0.6129 11,562,471 -0.03(-4.23%)
Jan 12, 2024 0.7064 0.7488 0.6400 0.6400 12,716,411 -0.07(-10.43%)
Jan 11, 2024 0.7000 0.7377 0.7000 0.7145 7,149,127 +0.00(+0.46%)
Jan 10, 2024 0.7560 0.7695 0.6805 0.7112 10,223,204 -0.06(-7.35%)
Jan 09, 2024 0.7563 0.7835 0.7500 0.7676 5,454,489 +0.01(+0.92%)
Jan 08, 2024 0.7800 0.7925 0.7240 0.7606 5,510,141 -0.02(-2.31%)
Jan 05, 2024 0.7584 0.7829 0.7319 0.7786 4,029,599 +0.00(+0.24%)
Jan 04, 2024 0.7800 0.8049 0.7630 0.7767 5,300,248 +0.01(+1.34%)
Jan 03, 2024 0.7900 0.7955 0.7505 0.7664 8,876,309 -0.03(-4.22%)
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.