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 (%)
Nov 30, 2018 2.237 2.385 2.169 2.365 958,063 +0.11(+4.78%)
Nov 29, 2018 2.336 2.365 2.237 2.257 578,482 -0.10(-4.17%)
Nov 28, 2018 2.198 2.404 2.159 2.355 1,573,946 +0.18(+8.11%)
Nov 27, 2018 2.198 2.247 2.130 2.179 651,127 -0.02(-0.89%)
Nov 26, 2018 2.188 2.203 2.154 2.198 506,787 +0.03(+1.36%)
Nov 23, 2018 2.149 2.208 2.100 2.169 294,287 +0.02(+0.91%)
Nov 21, 2018 2.149 2.149 2.149 0 +0.03(+1.39%)
Nov 20, 2018 2.002 2.169 1.992 2.120 1,145,805 +0.07(+3.35%)
Nov 19, 2018 2.100 2.120 1.992 2.051 955,523 -0.02(-0.95%)
Nov 16, 2018 2.120 2.208 2.031 2.071 870,531 -0.08(-3.65%)
Nov 15, 2018 2.022 2.188 1.992 2.149 1,578,248 +0.13(+6.31%)
Nov 14, 2018 1.973 2.071 1.953 2.022 1,240,606 +0.07(+3.52%)
Nov 13, 2018 1.894 2.002 1.894 1.953 672,935 +0.07(+3.65%)
Nov 12, 2018 1.963 1.963 1.825 1.884 668,155 -0.07(-3.52%)
Nov 09, 2018 2.002 2.056 1.894 1.953 726,547 -0.08(-3.86%)
Nov 08, 2018 2.022 2.080 1.982 2.031 1,018,268 +0.00(+0.00%)
Nov 07, 2018 1.914 2.306 1.884 2.031 2,432,663 +0.13(+6.70%)
Nov 06, 2018 1.766 1.953 1.717 1.904 2,042,302 +0.06(+3.19%)
Nov 05, 2018 1.845 1.894 1.737 1.845 1,299,988 -0.01(-0.53%)
Nov 02, 2018 1.747 1.943 1.747 1.855 1,845,918 +0.10(+5.59%)
Nov 01, 2018 1.629 1.757 1.580 1.757 1,716,418 +0.20(+12.58%)
Oct 31, 2018 1.639 1.649 1.521 1.560 1,052,366 -0.05(-3.05%)
Oct 30, 2018 1.590 1.658 1.511 1.609 1,726,291 +0.02(+1.23%)
Oct 29, 2018 1.717 1.727 1.551 1.590 1,044,306 -0.10(-5.81%)
Oct 26, 2018 1.717 1.747 1.649 1.688 940,027 -0.07(-3.91%)
Oct 25, 2018 1.649 1.796 1.600 1.757 1,119,029 +0.13(+7.83%)
Oct 24, 2018 1.757 1.757 1.619 1.629 1,333,647 -0.14(-8.03%)
Oct 23, 2018 1.737 1.776 1.668 1.771 811,582 -0.00(-0.28%)
Oct 22, 2018 1.855 1.884 1.727 1.776 1,567,121 -0.15(-7.65%)
Oct 19, 2018 1.963 2.022 1.884 1.923 1,170,117 -0.04(-2.00%)
Oct 18, 2018 1.982 2.031 1.943 1.963 742,184 -0.06(-2.91%)
Oct 17, 2018 1.943 2.031 1.894 2.022 763,287 +0.08(+4.04%)
Oct 16, 2018 1.963 1.973 1.865 1.943 1,755,986 +0.00(+0.00%)
Oct 15, 2018 1.914 1.982 1.865 1.943 815,376 +0.03(+1.54%)
Oct 12, 2018 2.012 2.031 1.884 1.914 750,799 -0.05(-2.50%)
Oct 11, 2018 1.865 2.051 1.835 1.963 1,669,204 +0.08(+4.17%)
Oct 10, 2018 1.933 1.992 1.865 1.884 1,214,729 -0.05(-2.54%)
Oct 09, 2018 1.992 2.051 1.914 1.933 1,369,065 -0.09(-4.37%)
Oct 08, 2018 2.080 2.098 1.963 2.022 877,660 -0.07(-3.29%)
Oct 05, 2018 2.090 2.198 2.022 2.090 814,486 -0.01(-0.47%)
Oct 04, 2018 2.120 2.198 2.061 2.100 1,202,849 -0.01(-0.46%)
Oct 03, 2018 2.061 2.120 2.002 2.110 1,055,072 +0.06(+2.87%)
Oct 02, 2018 2.198 2.296 2.041 2.051 2,277,093 -0.17(-7.52%)
Oct 01, 2018 2.120 2.326 2.080 2.218 3,390,818 +0.12(+5.61%)
Sep 28, 2018 2.100 2.139 2.041 2.100 619,144 +0.00(+0.00%)
Sep 27, 2018 2.100 2.159 2.080 2.100 771,769 +0.00(+0.00%)
Sep 26, 2018 2.071 2.149 2.022 2.100 1,003,281 +0.03(+1.42%)
Sep 25, 2018 2.120 2.159 2.061 2.071 1,089,344 -0.04(-1.86%)
Sep 24, 2018 1.963 2.120 1.963 2.110 1,179,981 +0.15(+7.50%)
Sep 21, 2018 2.071 2.139 1.963 1.963 2,213,471 -0.10(-4.76%)
Sep 20, 2018 1.973 2.169 1.963 2.061 1,406,736 +0.10(+5.00%)
Sep 19, 2018 1.884 1.973 1.835 1.963 1,113,345 +0.09(+4.71%)
Sep 18, 2018 1.816 1.914 1.786 1.874 1,050,837 +0.08(+4.37%)
Sep 17, 2018 1.953 2.002 1.786 1.796 1,307,468 -0.14(-7.11%)
Sep 14, 2018 1.884 1.963 1.845 1.933 917,609 +0.05(+2.60%)
Sep 13, 2018 1.874 1.923 1.855 1.884 424,861 +0.00(+0.00%)
Sep 12, 2018 1.923 1.943 1.845 1.884 802,334 -0.05(-2.54%)
Sep 11, 2018 1.953 1.953 1.835 1.933 933,277 -0.01(-0.50%)
Sep 10, 2018 1.992 2.002 1.894 1.943 781,817 -0.04(-1.98%)
Sep 07, 2018 1.973 2.002 1.923 1.982 739,284 +0.00(+0.00%)
Sep 06, 2018 2.100 2.110 1.914 1.982 1,256,811 -0.12(-5.61%)
Sep 05, 2018 2.159 2.188 2.071 2.100 912,346 -0.06(-2.73%)
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.