Agenus Inc (NQ: AGEN )

0.5564 -0.0036 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.729 3.759 3.641 3.670 1,022,057 -0.06(-1.58%)
Jan 30, 2020 3.759 3.768 3.660 3.729 813,874 -0.07(-1.81%)
Jan 29, 2020 3.631 3.906 3.602 3.798 2,224,632 +0.16(+4.45%)
Jan 28, 2020 3.670 3.690 3.611 3.636 517,111 -0.00(-0.13%)
Jan 27, 2020 3.641 3.710 3.572 3.641 1,320,167 -0.07(-1.85%)
Jan 24, 2020 3.788 3.845 3.660 3.710 654,809 -0.06(-1.56%)
Jan 23, 2020 3.896 3.896 3.739 3.768 1,437,485 -0.16(-4.12%)
Jan 22, 2020 3.847 3.950 3.808 3.930 1,599,939 +0.10(+2.69%)
Jan 21, 2020 3.827 3.876 3.729 3.827 790,150 -0.04(-1.02%)
Jan 17, 2020 3.817 3.994 3.802 3.867 1,769,595 +0.09(+2.34%)
Jan 16, 2020 3.680 3.798 3.631 3.778 1,027,777 +0.13(+3.49%)
Jan 15, 2020 3.405 3.660 3.395 3.651 1,349,387 +0.22(+6.29%)
Jan 14, 2020 3.445 3.464 3.288 3.435 1,219,141 -0.05(-1.41%)
Jan 13, 2020 3.445 3.494 3.248 3.484 1,467,340 +0.04(+1.14%)
Jan 10, 2020 3.631 3.631 3.445 3.445 1,261,623 -0.17(-4.62%)
Jan 09, 2020 3.611 3.788 3.553 3.611 979,351 +0.03(+0.82%)
Jan 08, 2020 3.631 3.631 3.464 3.582 938,264 -0.06(-1.62%)
Jan 07, 2020 3.719 3.768 3.592 3.641 894,651 -0.07(-1.85%)
Jan 06, 2020 3.759 3.759 3.641 3.710 734,204 -0.08(-2.07%)
Jan 03, 2020 3.906 3.906 3.749 3.788 978,443 -0.18(-4.46%)
Jan 02, 2020 4.004 4.053 3.847 3.965 1,017,907 -0.03(-0.74%)
Dec 31, 2019 3.935 4.053 3.925 3.994 791,864 +0.06(+1.50%)
Dec 30, 2019 4.073 4.102 3.925 3.935 758,757 -0.13(-3.14%)
Dec 27, 2019 4.112 4.161 4.024 4.063 776,885 -0.02(-0.48%)
Dec 26, 2019 4.073 4.190 4.043 4.082 1,404,037 +0.04(+0.97%)
Dec 24, 2019 4.171 4.239 3.984 4.043 692,308 -0.08(-1.90%)
Dec 23, 2019 3.974 4.185 3.925 4.122 1,289,829 +0.20(+5.00%)
Dec 20, 2019 3.759 3.965 3.759 3.925 3,163,281 +0.18(+4.71%)
Dec 19, 2019 3.621 3.808 3.572 3.749 720,625 +0.13(+3.52%)
Dec 18, 2019 3.759 3.798 3.562 3.621 1,058,414 -0.15(-3.91%)
Dec 17, 2019 3.876 3.906 3.710 3.768 505,594 -0.09(-2.29%)
Dec 16, 2019 3.768 3.930 3.751 3.857 939,902 +0.09(+2.34%)
Dec 13, 2019 3.768 3.798 3.680 3.768 579,709 +0.01(+0.26%)
Dec 12, 2019 3.827 3.896 3.739 3.759 554,596 -0.05(-1.29%)
Dec 11, 2019 3.886 3.925 3.778 3.808 593,103 -0.07(-1.77%)
Dec 10, 2019 3.798 3.925 3.749 3.876 842,011 +0.04(+1.02%)
Dec 09, 2019 3.827 3.955 3.827 3.837 631,016 +0.00(+0.00%)
Dec 06, 2019 3.994 4.024 3.827 3.837 1,011,153 -0.16(-3.93%)
Dec 05, 2019 3.876 4.004 3.680 3.994 1,600,138 +0.13(+3.30%)
Dec 04, 2019 3.955 4.033 3.847 3.867 1,052,153 -0.08(-1.99%)
Dec 03, 2019 3.867 4.014 3.847 3.945 986,577 +0.05(+1.26%)
Dec 02, 2019 4.112 4.210 3.857 3.896 2,054,000 -0.22(-5.25%)
Nov 29, 2019 4.024 4.171 4.014 4.112 813,875 +0.09(+2.20%)
Nov 27, 2019 4.053 4.073 3.974 4.024 766,084 +0.03(+0.74%)
Nov 26, 2019 3.955 4.102 3.906 3.994 2,801,382 +0.01(+0.25%)
Nov 25, 2019 3.994 4.151 3.950 3.984 1,482,837 +0.02(+0.50%)
Nov 22, 2019 4.033 4.101 3.867 3.965 1,186,319 -0.06(-1.46%)
Nov 21, 2019 4.269 4.338 3.989 4.024 1,767,140 -0.26(-5.96%)
Nov 20, 2019 4.259 4.347 4.141 4.279 2,751,763 +0.00(+0.00%)
Nov 19, 2019 4.416 4.485 4.122 4.279 2,785,007 -0.04(-0.91%)
Nov 18, 2019 3.660 4.367 3.651 4.318 4,731,958 +0.67(+18.28%)
Nov 15, 2019 3.710 3.714 3.513 3.651 1,483,256 -0.02(-0.53%)
Nov 14, 2019 3.710 3.798 3.631 3.670 940,529 -0.03(-0.80%)
Nov 13, 2019 3.641 3.749 3.641 3.700 1,559,374 +0.05(+1.34%)
Nov 12, 2019 3.867 3.935 3.611 3.651 2,096,711 -0.18(-4.62%)
Nov 11, 2019 3.543 3.896 3.494 3.827 2,349,516 +0.32(+9.24%)
Nov 08, 2019 3.572 3.753 3.445 3.503 2,008,245 -0.11(-3.12%)
Nov 07, 2019 3.543 3.670 3.278 3.616 3,340,828 +0.02(+0.68%)
Nov 06, 2019 3.170 3.602 3.140 3.592 3,043,616 +0.42(+13.31%)
Nov 05, 2019 3.042 3.180 2.866 3.170 2,158,071 +0.16(+5.21%)
Nov 04, 2019 2.846 3.081 2.807 3.013 2,140,878 +0.22(+7.72%)
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.