Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.915 2.998 2.870 2.944 2,533,437 +0.05(+1.69%)
Jun 27, 2019 2.885 2.944 2.826 2.895 762,492 +0.01(+0.34%)
Jun 26, 2019 2.983 3.023 2.866 2.885 2,649,784 -0.10(-3.29%)
Jun 25, 2019 2.974 3.042 2.944 2.983 4,674,894 +0.00(+0.00%)
Jun 24, 2019 2.954 3.003 2.934 2.983 1,463,069 +0.04(+1.33%)
Jun 21, 2019 2.895 2.944 2.885 2.944 1,311,554 +0.02(+0.67%)
Jun 20, 2019 2.895 2.949 2.880 2.924 870,358 +0.03(+1.02%)
Jun 19, 2019 2.866 2.905 2.846 2.895 715,672 +0.03(+1.03%)
Jun 18, 2019 2.846 2.905 2.826 2.866 760,124 +0.04(+1.39%)
Jun 17, 2019 2.620 2.866 2.620 2.826 1,240,504 +0.22(+8.27%)
Jun 14, 2019 2.679 2.699 2.610 2.610 471,287 -0.07(-2.56%)
Jun 13, 2019 2.620 2.699 2.591 2.679 481,225 +0.06(+2.25%)
Jun 12, 2019 2.640 2.679 2.574 2.620 443,253 +0.01(+0.38%)
Jun 11, 2019 2.718 2.738 2.552 2.610 573,703 -0.11(-3.97%)
Jun 10, 2019 2.669 2.738 2.650 2.718 492,467 +0.07(+2.59%)
Jun 07, 2019 2.630 2.659 2.561 2.650 468,230 +0.04(+1.50%)
Jun 06, 2019 2.640 2.650 2.552 2.610 484,039 -0.04(-1.48%)
Jun 05, 2019 2.748 2.748 2.630 2.650 663,894 -0.07(-2.53%)
Jun 04, 2019 2.601 2.718 2.561 2.718 695,907 +0.15(+5.73%)
Jun 03, 2019 2.483 2.581 2.483 2.571 751,513 +0.07(+2.75%)
May 31, 2019 2.522 2.591 2.473 2.502 881,231 -0.08(-3.04%)
May 30, 2019 2.728 2.758 2.542 2.581 949,758 -0.15(-5.40%)
May 29, 2019 2.748 2.777 2.655 2.728 900,062 -0.06(-2.11%)
May 28, 2019 2.807 2.846 2.748 2.787 722,990 -0.02(-0.70%)
May 24, 2019 2.915 2.920 2.797 2.807 822,333 -0.10(-3.38%)
May 23, 2019 2.826 2.924 2.787 2.905 1,173,300 +0.06(+2.07%)
May 22, 2019 2.915 2.964 2.817 2.846 3,080,285 -0.08(-2.68%)
May 21, 2019 2.866 2.924 2.816 2.924 683,800 +0.08(+2.76%)
May 20, 2019 2.866 2.924 2.787 2.846 904,194 -0.05(-1.69%)
May 17, 2019 2.866 2.934 2.826 2.895 993,830 +0.00(+0.00%)
May 16, 2019 2.934 2.934 2.866 2.895 929,786 -0.02(-0.67%)
May 15, 2019 2.885 2.915 2.809 2.915 782,462 +0.04(+1.37%)
May 14, 2019 2.944 2.944 2.836 2.875 956,372 -0.04(-1.35%)
May 13, 2019 2.758 2.944 2.699 2.915 1,518,481 +0.11(+3.85%)
May 10, 2019 2.866 2.944 2.748 2.807 2,754,051 -0.02(-0.69%)
May 09, 2019 2.718 2.875 2.620 2.826 2,521,701 +0.22(+8.27%)
May 08, 2019 2.601 2.650 2.542 2.610 491,463 +0.02(+0.76%)
May 07, 2019 2.601 2.659 2.552 2.591 327,256 -0.06(-2.22%)
May 06, 2019 2.620 2.659 2.581 2.650 526,947 -0.01(-0.37%)
May 03, 2019 2.571 2.664 2.571 2.659 727,260 +0.10(+3.83%)
May 02, 2019 2.473 2.571 2.453 2.561 797,106 +0.08(+3.16%)
May 01, 2019 2.522 2.552 2.473 2.483 667,886 -0.04(-1.56%)
Apr 30, 2019 2.620 2.659 2.483 2.522 754,942 -0.09(-3.38%)
Apr 29, 2019 2.620 2.679 2.601 2.610 558,305 +0.00(+0.00%)
Apr 26, 2019 2.542 2.610 2.522 2.610 526,823 +0.06(+2.31%)
Apr 25, 2019 2.571 2.599 2.522 2.552 516,754 -0.03(-1.14%)
Apr 24, 2019 2.552 2.620 2.483 2.581 835,666 +0.03(+1.15%)
Apr 23, 2019 2.483 2.591 2.473 2.552 778,615 +0.06(+2.36%)
Apr 22, 2019 2.522 2.532 2.424 2.493 810,536 +0.01(+0.40%)
Apr 18, 2019 2.473 2.542 2.453 2.483 617,717 -0.01(-0.39%)
Apr 17, 2019 2.581 2.601 2.453 2.493 670,889 -0.08(-3.05%)
Apr 16, 2019 2.650 2.673 2.552 2.571 481,479 -0.05(-1.87%)
Apr 15, 2019 2.552 2.630 2.502 2.620 836,181 +0.07(+2.69%)
Apr 12, 2019 2.620 2.638 2.517 2.552 1,117,231 -0.04(-1.52%)
Apr 11, 2019 2.699 2.738 2.581 2.591 999,425 -0.11(-4.00%)
Apr 10, 2019 2.787 2.797 2.659 2.699 785,901 -0.07(-2.48%)
Apr 09, 2019 2.875 2.875 2.767 2.767 1,094,755 -0.09(-3.09%)
Apr 08, 2019 2.885 2.924 2.836 2.856 873,544 -0.05(-1.69%)
Apr 05, 2019 2.875 2.924 2.836 2.905 880,008 +0.04(+1.37%)
Apr 04, 2019 2.885 2.924 2.836 2.866 930,903 -0.03(-1.02%)
Apr 03, 2019 2.885 2.920 2.787 2.895 756,686 +0.06(+2.08%)
Apr 02, 2019 2.866 2.944 2.816 2.836 1,470,961 -0.03(-1.03%)
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.