Agenus Inc (NQ: AGEN )

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.622 4.622 4.622 0 -0.01(-0.21%)
Mar 28, 2018 4.750 4.784 4.539 4.632 1,447,103 -0.10(-2.07%)
Mar 27, 2018 4.887 5.015 4.710 4.730 1,462,404 -0.17(-3.41%)
Mar 26, 2018 5.054 5.074 4.740 4.897 2,071,051 -0.03(-0.60%)
Mar 23, 2018 5.083 5.142 4.897 4.926 1,598,284 -0.17(-3.28%)
Mar 22, 2018 5.172 5.240 5.005 5.093 1,308,937 -0.15(-2.81%)
Mar 21, 2018 5.496 5.545 5.152 5.240 2,242,931 -0.28(-5.15%)
Mar 20, 2018 5.653 5.780 5.505 5.525 1,204,816 -0.12(-2.09%)
Mar 19, 2018 5.662 5.721 5.519 5.643 1,423,805 -0.09(-1.54%)
Mar 16, 2018 5.447 5.908 5.378 5.731 4,634,062 +0.30(+5.61%)
Mar 15, 2018 5.142 5.476 5.005 5.427 3,120,651 -0.19(-3.32%)
Mar 14, 2018 5.594 5.770 5.515 5.613 1,570,702 -0.04(-0.69%)
Mar 13, 2018 5.613 5.849 5.613 5.653 2,264,838 +0.09(+1.59%)
Mar 12, 2018 5.682 5.761 5.554 5.564 1,946,080 -0.08(-1.39%)
Mar 09, 2018 5.761 5.805 5.574 5.643 2,096,208 -0.12(-2.04%)
Mar 08, 2018 5.976 6.022 5.741 5.761 2,164,468 -0.17(-2.81%)
Mar 07, 2018 5.976 5.927 1,646,300 +0.23(+3.96%)
Mar 06, 2018 5.937 6.075 5.319 5.702 2,727,537 -0.18(-3.00%)
Mar 05, 2018 5.564 5.888 5.525 5.878 2,295,948 +0.33(+6.02%)
Mar 02, 2018 5.329 5.653 5.285 5.545 2,021,968 +0.21(+3.86%)
Mar 01, 2018 5.280 5.427 5.172 5.339 1,806,445 +0.05(+0.93%)
Feb 28, 2018 5.182 5.491 5.123 5.290 2,657,936 +0.11(+2.08%)
Feb 27, 2018 5.103 5.270 5.103 5.182 1,648,763 +0.09(+1.73%)
Feb 26, 2018 4.966 5.152 4.966 5.093 1,840,092 +0.13(+2.57%)
Feb 23, 2018 4.750 4.985 4.710 4.966 2,073,594 +0.21(+4.33%)
Feb 22, 2018 4.760 1,546,515 +0.05(+1.04%)
Feb 21, 2018 4.622 4.946 4.485 4.710 3,430,556 +0.10(+2.13%)
Feb 20, 2018 4.259 4.755 4.230 4.612 4,241,878 +0.34(+8.05%)
Feb 16, 2018 4.269 4.269 4.269 0 +0.14(+3.33%)
Feb 15, 2018 3.788 4.151 3.759 4.131 1,852,332 +0.36(+9.64%)
Feb 14, 2018 3.631 3.837 3.631 3.768 800,152 +0.08(+2.13%)
Feb 13, 2018 3.710 3.718 3.611 3.690 665,346 -0.03(-0.79%)
Feb 12, 2018 3.572 3.817 3.553 3.719 1,515,186 +0.14(+3.84%)
Feb 09, 2018 3.670 3.724 3.513 3.582 1,319,869 -0.06(-1.62%)
Feb 08, 2018 3.724 3.582 3.641 1,083,742 -0.05(-1.33%)
Feb 07, 2018 3.670 3.710 3.621 3.690 503,310 +0.03(+0.80%)
Feb 06, 2018 3.484 3.700 3.454 3.660 1,257,023 +0.04(+1.22%)
Feb 05, 2018 3.651 3.739 3.513 3.616 1,590,790 -0.05(-1.47%)
Feb 02, 2018 3.503 3.788 3.494 3.670 1,977,832 +0.14(+3.89%)
Feb 01, 2018 3.523 3.582 3.494 3.533 953,946 -0.01(-0.28%)
Jan 31, 2018 3.621 3.641 3.513 3.543 867,001 -0.04(-1.10%)
Jan 30, 2018 3.631 3.649 3.553 3.582 664,537 -0.09(-2.41%)
Jan 29, 2018 3.660 3.763 3.621 3.670 782,114 +0.00(+0.00%)
Jan 26, 2018 3.729 3.749 3.553 3.670 1,198,950 -0.01(-0.27%)
Jan 25, 2018 3.896 3.896 3.631 3.680 1,750,254 -0.24(-6.01%)
Jan 24, 2018 3.994 4.004 3.867 3.916 704,859 -0.09(-2.21%)
Jan 23, 2018 4.004 4.024 3.876 4.004 1,060,832 +0.00(+0.00%)
Jan 22, 2018 3.965 4.052 3.848 4.004 3,785,934 +0.11(+2.77%)
Jan 19, 2018 3.817 3.916 3.788 3.896 1,029,693 +0.07(+1.80%)
Jan 18, 2018 3.798 3.886 3.778 3.827 971,176 -0.02(-0.51%)
Jan 17, 2018 3.827 3.974 3.724 3.847 2,462,295 +0.13(+3.43%)
Jan 16, 2018 3.798 3.915 3.670 3.719 1,239,139 -0.08(-2.07%)
Jan 12, 2018 3.798 3.798 3.798 0 -0.01(-0.26%)
Jan 11, 2018 3.827 3.837 3.739 3.808 767,110 -0.03(-0.77%)
Jan 10, 2018 3.867 3.837 932,424 +0.02(+0.51%)
Jan 09, 2018 3.817 3.876 3.611 3.817 1,719,730 -0.02(-0.51%)
Jan 08, 2018 3.680 4.024 3.337 3.837 5,924,503 +0.39(+11.40%)
Jan 05, 2018 3.454 3.503 3.415 3.445 562,682 -0.01(-0.28%)
Jan 04, 2018 3.474 3.484 3.337 3.454 735,548 -0.02(-0.56%)
Jan 03, 2018 3.445 3.484 3.366 3.474 604,218 +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.