Agenus Inc (NQ: AGEN )

2.735 USD +0.055 (+2.05%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.710 4.710 4.710 0 -0.01(-0.21%)
Mar 28, 2018 4.840 4.875 4.625 4.720 1,420,121 -0.10(-2.07%)
Mar 27, 2018 4.980 5.110 4.800 4.820 1,435,137 -0.17(-3.41%)
Mar 26, 2018 5.150 5.170 4.830 4.990 2,032,435 -0.03(-0.60%)
Mar 23, 2018 5.180 5.240 4.990 5.020 1,568,483 -0.17(-3.28%)
Mar 22, 2018 5.270 5.340 5.100 5.190 1,284,531 -0.15(-2.81%)
Mar 21, 2018 5.600 5.650 5.250 5.340 2,201,110 -0.29(-5.15%)
Mar 20, 2018 5.760 5.890 5.610 5.630 1,182,352 -0.12(-2.09%)
Mar 19, 2018 5.770 5.830 5.624 5.750 1,397,258 -0.09(-1.54%)
Mar 16, 2018 5.550 6.020 5.480 5.840 4,547,657 +0.31(+5.61%)
Mar 15, 2018 5.240 5.580 5.100 5.530 3,062,465 -0.19(-3.32%)
Mar 14, 2018 5.700 5.880 5.620 5.720 1,541,416 -0.04(-0.69%)
Mar 13, 2018 5.720 5.960 5.720 5.760 2,222,609 +0.09(+1.59%)
Mar 12, 2018 5.790 5.870 5.660 5.670 1,909,794 -0.08(-1.39%)
Mar 09, 2018 5.870 5.915 5.680 5.750 2,057,123 -0.12(-2.04%)
Mar 08, 2018 6.090 6.136 5.850 5.870 2,124,110 -0.17(-2.81%)
Mar 07, 2018 6.090 6.040 1,615,604 +0.23(+3.96%)
Mar 06, 2018 6.050 6.190 5.420 5.810 2,676,681 -0.18(-3.01%)
Mar 05, 2018 5.670 6.000 5.630 5.990 2,253,139 +0.34(+6.02%)
Mar 02, 2018 5.430 5.760 5.385 5.650 1,984,267 +0.21(+3.86%)
Mar 01, 2018 5.380 5.530 5.270 5.440 1,772,763 +0.05(+0.93%)
Feb 28, 2018 5.280 5.595 5.220 5.390 2,608,377 +0.11(+2.08%)
Feb 27, 2018 5.200 5.370 5.200 5.280 1,618,021 +0.09(+1.73%)
Feb 26, 2018 5.060 5.250 5.060 5.190 1,805,783 +0.13(+2.57%)
Feb 23, 2018 4.840 5.080 4.800 5.060 2,034,931 +0.21(+4.33%)
Feb 22, 2018 4.850 1,517,680 +0.05(+1.04%)
Feb 21, 2018 4.710 5.040 4.570 4.800 3,366,591 +0.10(+2.13%)
Feb 20, 2018 4.340 4.845 4.310 4.700 4,162,785 +0.35(+8.05%)
Feb 16, 2018 4.350 4.350 4.350 0 +0.14(+3.33%)
Feb 15, 2018 3.860 4.230 3.830 4.210 1,817,794 +0.37(+9.64%)
Feb 14, 2018 3.700 3.910 3.700 3.840 785,233 +0.08(+2.13%)
Feb 13, 2018 3.780 3.789 3.680 3.760 652,941 -0.03(-0.79%)
Feb 12, 2018 3.640 3.890 3.620 3.790 1,486,935 +0.14(+3.84%)
Feb 09, 2018 3.740 3.795 3.580 3.650 1,295,260 -0.06(-1.62%)
Feb 08, 2018 3.795 3.650 3.710 1,063,535 -0.05(-1.33%)
Feb 07, 2018 3.740 3.780 3.690 3.760 493,926 +0.03(+0.80%)
Feb 06, 2018 3.550 3.770 3.520 3.730 1,233,585 +0.04(+1.22%)
Feb 05, 2018 3.720 3.810 3.580 3.685 1,561,129 -0.06(-1.47%)
Feb 02, 2018 3.570 3.860 3.560 3.740 1,940,954 +0.14(+3.89%)
Feb 01, 2018 3.590 3.650 3.560 3.600 936,159 -0.01(-0.28%)
Jan 31, 2018 3.690 3.710 3.580 3.610 850,836 -0.04(-1.10%)
Jan 30, 2018 3.700 3.719 3.620 3.650 652,147 -0.09(-2.41%)
Jan 29, 2018 3.730 3.835 3.690 3.740 767,531 +0.00(+0.00%)
Jan 26, 2018 3.800 3.820 3.620 3.740 1,176,595 -0.01(-0.27%)
Jan 25, 2018 3.970 3.970 3.700 3.750 1,717,620 -0.24(-6.02%)
Jan 24, 2018 4.070 4.080 3.940 3.990 691,717 -0.09(-2.21%)
Jan 23, 2018 4.080 4.100 3.950 4.080 1,041,052 +0.00(+0.00%)
Jan 22, 2018 4.040 4.129 3.921 4.080 3,715,343 +0.11(+2.77%)
Jan 19, 2018 3.890 3.990 3.860 3.970 1,010,494 +0.07(+1.79%)
Jan 18, 2018 3.870 3.960 3.850 3.900 953,068 -0.02(-0.51%)
Jan 17, 2018 3.900 4.050 3.795 3.920 2,416,384 +0.13(+3.43%)
Jan 16, 2018 3.870 3.990 3.740 3.790 1,216,035 -0.08(-2.07%)
Jan 12, 2018 3.870 3.870 3.870 0 -0.01(-0.26%)
Jan 11, 2018 3.900 3.910 3.810 3.880 752,807 -0.03(-0.77%)
Jan 10, 2018 3.940 3.910 915,039 +0.02(+0.51%)
Jan 09, 2018 3.890 3.950 3.680 3.890 1,687,665 -0.02(-0.51%)
Jan 08, 2018 3.750 4.100 3.400 3.910 5,814,037 +0.40(+11.40%)
Jan 05, 2018 3.520 3.570 3.480 3.510 552,191 -0.01(-0.28%)
Jan 04, 2018 3.540 3.550 3.400 3.520 721,834 -0.02(-0.56%)
Jan 03, 2018 3.510 3.550 3.430 3.540 592,952 +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.