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 (%)
Feb 26, 2021 4.033 4.073 3.896 3.925 1,901,555 -0.09(-2.20%)
Feb 25, 2021 4.102 4.200 3.994 4.014 1,980,046 -0.09(-2.15%)
Feb 24, 2021 4.092 4.181 4.043 4.102 2,003,682 +0.00(+0.00%)
Feb 23, 2021 4.151 4.298 4.053 4.102 2,601,903 -0.15(-3.46%)
Feb 22, 2021 4.298 4.377 4.151 4.249 2,065,104 -0.15(-3.35%)
Feb 19, 2021 4.318 4.514 4.308 4.396 2,122,271 +0.06(+1.36%)
Feb 18, 2021 4.465 4.534 4.318 4.338 1,889,314 -0.17(-3.70%)
Feb 17, 2021 4.426 4.534 4.328 4.504 1,977,245 -0.01(-0.22%)
Feb 16, 2021 4.652 4.652 4.387 4.514 2,473,617 -0.04(-0.86%)
Feb 12, 2021 4.593 4.652 4.396 4.553 2,554,633 -0.07(-1.49%)
Feb 11, 2021 5.064 5.083 4.612 4.622 3,775,722 -0.42(-8.37%)
Feb 10, 2021 5.182 5.269 4.848 5.044 3,976,082 -0.10(-1.91%)
Feb 09, 2021 5.270 5.299 4.956 5.142 3,934,819 -0.01(-0.19%)
Feb 08, 2021 5.083 5.299 4.936 5.152 3,704,071 +0.07(+1.35%)
Feb 05, 2021 4.936 5.103 4.553 5.083 7,725,344 -0.02(-0.38%)
Feb 04, 2021 4.769 5.839 4.377 5.103 22,509,290 +0.79(+18.18%)
Feb 03, 2021 4.131 4.406 4.131 4.318 3,471,122 +0.17(+4.02%)
Feb 02, 2021 3.896 4.416 3.886 4.151 5,580,120 +0.27(+7.09%)
Feb 01, 2021 3.690 3.925 3.553 3.876 3,686,965 +0.26(+7.34%)
Jan 29, 2021 3.680 3.744 3.543 3.611 1,979,509 +0.01(+0.27%)
Jan 28, 2021 3.700 3.896 3.592 3.602 2,179,287 -0.08(-2.13%)
Jan 27, 2021 3.611 3.965 3.445 3.680 4,384,253 +0.05(+1.35%)
Jan 26, 2021 3.847 3.984 3.572 3.631 3,103,352 -0.20(-5.13%)
Jan 25, 2021 3.395 3.857 3.346 3.827 4,955,006 +0.45(+13.37%)
Jan 22, 2021 3.307 3.395 3.258 3.376 1,339,781 +0.02(+0.58%)
Jan 21, 2021 3.562 3.592 3.288 3.356 2,072,580 -0.14(-3.93%)
Jan 20, 2021 3.484 3.611 3.435 3.494 1,794,356 +0.05(+1.42%)
Jan 19, 2021 3.307 3.474 3.258 3.445 1,901,797 +0.16(+4.78%)
Jan 15, 2021 3.415 3.533 3.278 3.288 2,081,715 -0.07(-2.05%)
Jan 14, 2021 3.140 3.376 3.121 3.356 2,613,984 +0.23(+7.21%)
Jan 13, 2021 3.180 3.199 3.101 3.131 1,557,608 -0.05(-1.54%)
Jan 12, 2021 3.170 3.248 3.150 3.180 1,282,340 +0.01(+0.31%)
Jan 11, 2021 3.180 3.258 3.101 3.170 1,754,406 -0.02(-0.62%)
Jan 08, 2021 3.278 3.278 3.131 3.189 1,764,704 -0.10(-2.99%)
Jan 07, 2021 3.238 3.366 3.209 3.288 1,641,189 +0.05(+1.52%)
Jan 06, 2021 3.189 3.297 3.131 3.238 1,702,099 +0.08(+2.48%)
Jan 05, 2021 3.180 3.209 3.111 3.160 1,248,698 -0.01(-0.31%)
Jan 04, 2021 3.150 3.209 3.062 3.170 1,471,979 +0.05(+1.57%)
Dec 31, 2020 3.121 3.121 3.121 1,817,075 -0.11(-3.34%)
Dec 30, 2020 3.180 3.238 3.111 3.229 1,817,075 +0.12(+3.79%)
Dec 29, 2020 3.180 3.258 3.072 3.111 3,173,980 -0.09(-2.76%)
Dec 28, 2020 3.356 3.376 3.170 3.199 2,207,613 -0.13(-3.83%)
Dec 24, 2020 3.445 3.454 3.317 3.327 903,547 -0.09(-2.59%)
Dec 23, 2020 3.356 3.435 3.248 3.415 1,572,625 +0.05(+1.46%)
Dec 22, 2020 3.415 3.435 3.297 3.366 1,441,387 -0.03(-0.87%)
Dec 21, 2020 3.435 3.474 3.317 3.395 2,324,403 -0.09(-2.54%)
Dec 18, 2020 3.611 3.768 3.484 3.484 10,574,061 -0.15(-4.05%)
Dec 17, 2020 3.543 3.651 3.435 3.631 2,490,205 +0.09(+2.49%)
Dec 16, 2020 3.621 3.646 3.487 3.543 1,161,778 -0.08(-2.17%)
Dec 15, 2020 3.651 3.680 3.494 3.621 1,749,611 +0.02(+0.55%)
Dec 14, 2020 3.454 3.719 3.395 3.602 2,747,115 +0.23(+6.69%)
Dec 11, 2020 3.307 3.523 3.297 3.376 2,151,924 +0.03(+0.88%)
Dec 10, 2020 3.229 3.415 3.180 3.346 1,915,782 +0.14(+4.28%)
Dec 09, 2020 3.199 3.278 3.131 3.209 2,113,636 +0.00(+0.00%)
Dec 08, 2020 3.219 3.238 3.032 3.209 3,268,433 +0.01(+0.31%)
Dec 07, 2020 3.297 3.317 3.121 3.199 2,771,575 -0.07(-2.10%)
Dec 04, 2020 3.356 3.356 3.219 3.268 2,594,577 -0.06(-1.77%)
Dec 03, 2020 3.523 3.611 3.278 3.327 3,889,014 -0.24(-6.61%)
Dec 02, 2020 3.729 3.739 3.513 3.562 2,072,674 -0.17(-4.47%)
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.