Agenus Inc (NQ: AGEN )

3.580 USD -0.070 (-1.92%)
Official Closing Price Updated: 7:55 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 3.700 3.730 3.560 3.580 1,899,319 -0.07(-1.92%)
Nov 20, 2020 3.710 3.750 3.610 3.650 2,226,200 -0.10(-2.67%)
Nov 19, 2020 3.820 3.840 3.690 3.750 948,668 -0.06(-1.57%)
Nov 18, 2020 3.980 4.010 3.770 3.810 1,395,793 -0.13(-3.30%)
Nov 17, 2020 3.880 3.960 3.810 3.940 1,374,544 +0.06(+1.55%)
Nov 16, 2020 3.870 3.990 3.800 3.880 2,201,500 +0.09(+2.37%)
Nov 13, 2020 3.820 3.870 3.731 3.790 1,671,600 +0.01(+0.26%)
Nov 12, 2020 4.000 4.050 3.700 3.780 3,328,847 -0.26(-6.44%)
Nov 11, 2020 4.150 4.250 4.000 4.040 1,162,553 -0.11(-2.65%)
Nov 10, 2020 4.040 4.180 3.980 4.150 2,315,193 +0.18(+4.53%)
Nov 09, 2020 3.960 4.090 3.880 3.970 1,695,146 +0.15(+3.93%)
Nov 06, 2020 4.020 4.050 3.810 3.820 1,728,600 -0.21(-5.21%)
Nov 05, 2020 3.960 4.090 3.850 4.030 1,839,640 +0.13(+3.33%)
Nov 04, 2020 3.850 4.070 3.840 3.900 2,123,064 +0.03(+0.78%)
Nov 03, 2020 3.810 3.920 3.750 3.870 1,554,642 +0.13(+3.48%)
Nov 02, 2020 3.690 4.030 3.670 3.740 2,084,670 +0.05(+1.36%)
Oct 30, 2020 3.730 3.840 3.640 3.690 1,421,100 -0.03(-0.81%)
Oct 29, 2020 3.690 3.790 3.390 3.720 1,824,129 +0.03(+0.81%)
Oct 28, 2020 3.760 3.790 3.610 3.690 1,287,581 -0.15(-3.91%)
Oct 27, 2020 3.650 3.880 3.620 3.840 1,408,536 +0.19(+5.21%)
Oct 26, 2020 3.930 3.940 3.570 3.650 3,564,152 -0.29(-7.36%)
Oct 23, 2020 4.070 4.150 3.920 3.940 2,564,500 -0.14(-3.43%)
Oct 22, 2020 4.030 4.150 4.030 4.080 1,811,582 +0.04(+0.99%)
Oct 21, 2020 4.200 4.240 4.000 4.040 1,235,806 -0.10(-2.42%)
Oct 20, 2020 4.200 4.290 4.030 4.140 1,811,268 -0.06(-1.43%)
Oct 19, 2020 4.450 4.450 4.170 4.200 1,067,554 -0.18(-4.11%)
Oct 16, 2020 4.260 4.450 4.250 4.380 836,900 +0.11(+2.58%)
Oct 15, 2020 4.060 4.300 4.050 4.270 1,412,469 +0.17(+4.15%)
Oct 14, 2020 4.500 4.550 4.080 4.100 3,182,402 -0.39(-8.69%)
Oct 13, 2020 4.300 4.560 4.290 4.490 1,819,960 +0.14(+3.22%)
Oct 12, 2020 4.400 4.410 4.260 4.350 911,704 +0.00(+0.00%)
Oct 09, 2020 4.430 4.530 4.280 4.350 1,333,500 -0.05(-1.14%)
Oct 08, 2020 4.490 4.540 4.340 4.400 1,149,870 -0.05(-1.12%)
Oct 07, 2020 4.270 4.510 4.140 4.450 1,432,536 +0.26(+6.21%)
Oct 06, 2020 4.090 4.290 4.080 4.190 1,488,979 +0.10(+2.44%)
Oct 05, 2020 3.890 4.100 3.880 4.090 1,305,163 +0.21(+5.41%)
Oct 02, 2020 3.960 4.060 3.880 3.880 1,511,300 -0.17(-4.20%)
Oct 01, 2020 4.000 4.100 3.960 4.050 1,084,086 +0.05(+1.25%)
Sep 30, 2020 4.070 4.140 3.950 4.000 1,297,758 -0.07(-1.72%)
Sep 29, 2020 4.050 4.130 3.980 4.070 1,255,317 +0.02(+0.49%)
Sep 28, 2020 4.050 4.140 3.960 4.050 1,228,719 +0.03(+0.75%)
Sep 25, 2020 4.000 4.080 3.900 4.020 2,029,800 +0.08(+2.03%)
Sep 24, 2020 4.240 4.300 3.910 3.940 2,748,261 -0.35(-8.16%)
Sep 23, 2020 4.250 4.510 4.130 4.290 2,393,356 +0.06(+1.42%)
Sep 22, 2020 4.740 4.740 4.140 4.230 3,983,911 -0.45(-9.62%)
Sep 21, 2020 4.960 5.160 4.660 4.680 3,301,326 -0.50(-9.65%)
Sep 18, 2020 5.320 5.450 4.850 5.180 7,520,400 -0.01(-0.19%)
Sep 17, 2020 5.070 5.250 5.030 5.190 4,513,955 +0.08(+1.57%)
Sep 16, 2020 5.010 5.220 4.990 5.110 4,213,284 +0.10(+2.00%)
Sep 15, 2020 5.310 5.320 4.970 5.010 4,535,746 -0.19(-3.65%)
Sep 14, 2020 5.140 5.320 5.060 5.200 4,547,194 +0.21(+4.21%)
Sep 11, 2020 5.170 5.630 4.790 4.990 8,437,900 -0.20(-3.85%)
Sep 10, 2020 4.190 5.380 4.190 5.190 19,901,922 +1.00(+23.87%)
Sep 09, 2020 3.970 4.200 3.970 4.190 1,803,428 +0.24(+6.08%)
Sep 08, 2020 4.020 4.140 3.790 3.950 2,073,878 +0.03(+0.77%)
Sep 04, 2020 4.040 4.070 3.750 3.920 1,835,800 -0.09(-2.24%)
Sep 03, 2020 4.250 4.310 3.960 4.010 2,135,348 -0.23(-5.42%)
Sep 02, 2020 4.240 4.260 4.140 4.240 1,312,864 -0.01(-0.24%)
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.