Agenus Inc (NQ: AGEN )

2.785 USD -0.005 (-0.18%)
Official Closing Price Updated: 7:50 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.790 2.830 2.740 2.785 2,207,100 -0.00(-0.18%)
Apr 08, 2021 2.850 2.880 2.780 2.790 2,256,892 -0.01(-0.36%)
Apr 07, 2021 2.910 2.940 2.790 2.800 2,065,803 -0.09(-3.11%)
Apr 06, 2021 3.060 3.100 2.880 2.890 3,244,832 -0.15(-4.93%)
Apr 05, 2021 3.030 3.130 2.900 3.040 3,802,124 +0.17(+5.92%)
Apr 01, 2021 2.760 2.941 2.740 2.870 3,261,900 +0.15(+5.51%)
Mar 31, 2021 2.730 2.820 2.700 2.720 4,111,196 +0.02(+0.74%)
Mar 30, 2021 2.670 2.770 2.580 2.700 3,945,214 +0.01(+0.37%)
Mar 29, 2021 2.880 2.880 2.680 2.690 2,794,257 -0.16(-5.61%)
Mar 26, 2021 2.880 2.890 2.730 2.850 3,972,000 +0.03(+1.06%)
Mar 25, 2021 2.780 2.980 2.630 2.820 6,865,020 +0.05(+1.81%)
Mar 24, 2021 3.040 3.050 2.740 2.770 7,287,795 -0.23(-7.67%)
Mar 23, 2021 3.170 3.190 2.970 3.000 5,556,348 -0.19(-5.96%)
Mar 22, 2021 3.160 3.270 3.140 3.190 3,296,773 +0.09(+2.90%)
Mar 19, 2021 3.190 3.210 3.100 3.100 7,305,200 -0.03(-0.96%)
Mar 18, 2021 3.190 3.440 3.120 3.130 6,376,005 -0.10(-3.10%)
Mar 17, 2021 3.180 3.270 3.110 3.230 3,314,444 +0.02(+0.62%)
Mar 16, 2021 3.520 3.520 3.150 3.210 5,466,261 -0.19(-5.59%)
Mar 15, 2021 3.420 3.470 3.310 3.400 3,647,391 +0.09(+2.72%)
Mar 12, 2021 3.330 3.350 3.190 3.310 5,375,500 -0.04(-1.19%)
Mar 11, 2021 3.240 3.420 3.220 3.350 3,698,075 +0.19(+6.01%)
Mar 10, 2021 3.330 3.410 3.140 3.160 3,098,026 -0.10(-3.07%)
Mar 09, 2021 3.140 3.300 3.140 3.260 2,652,363 +0.17(+5.50%)
Mar 08, 2021 3.250 3.290 3.070 3.090 2,763,534 -0.11(-3.44%)
Mar 05, 2021 3.260 3.350 2.935 3.200 4,953,900 +0.04(+1.27%)
Mar 04, 2021 3.360 3.450 3.070 3.160 4,640,008 -0.23(-6.78%)
Mar 03, 2021 3.630 3.680 3.390 3.390 3,551,550 -0.27(-7.38%)
Mar 02, 2021 3.980 4.030 3.620 3.660 5,363,991 -0.30(-7.58%)
Mar 01, 2021 4.070 4.120 3.940 3.960 2,219,729 -0.04(-1.00%)
Feb 26, 2021 4.110 4.150 3.970 4.000 1,866,100 -0.09(-2.20%)
Feb 25, 2021 4.180 4.280 4.070 4.090 1,943,127 -0.09(-2.15%)
Feb 24, 2021 4.170 4.260 4.120 4.180 1,966,322 +0.00(+0.00%)
Feb 23, 2021 4.230 4.380 4.130 4.180 2,553,389 -0.15(-3.46%)
Feb 22, 2021 4.380 4.460 4.230 4.330 2,026,599 -0.15(-3.35%)
Feb 19, 2021 4.400 4.600 4.390 4.480 2,082,700 +0.06(+1.36%)
Feb 18, 2021 4.550 4.620 4.400 4.420 1,854,087 -0.17(-3.70%)
Feb 17, 2021 4.510 4.620 4.410 4.590 1,940,378 -0.01(-0.22%)
Feb 16, 2021 4.740 4.740 4.470 4.600 2,427,495 -0.04(-0.86%)
Feb 12, 2021 4.680 4.740 4.480 4.640 2,507,000 -0.07(-1.49%)
Feb 11, 2021 5.160 5.180 4.700 4.710 3,705,321 -0.43(-8.37%)
Feb 10, 2021 5.280 5.369 4.940 5.140 3,901,946 -0.10(-1.91%)
Feb 09, 2021 5.370 5.400 5.050 5.240 3,861,452 -0.01(-0.19%)
Feb 08, 2021 5.180 5.400 5.030 5.250 3,635,006 +0.07(+1.35%)
Feb 05, 2021 5.030 5.200 4.640 5.180 7,581,300 -0.02(-0.38%)
Feb 04, 2021 4.860 5.950 4.460 5.200 22,089,587 +0.80(+18.18%)
Feb 03, 2021 4.210 4.490 4.210 4.400 3,406,401 +0.17(+4.02%)
Feb 02, 2021 3.970 4.500 3.960 4.230 5,476,075 +0.28(+7.09%)
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.