Agenus Inc (NQ: AGEN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	2.591	2.610	2.375	2.414	9,436,265	-0.16(-6.11%)
Mar 30, 2022	2.728	2.733	2.571	2.571	3,725,544	-0.17(-6.09%)
Mar 29, 2022	2.679	2.777	2.659	2.738	4,719,566	+0.12(+4.49%)
Mar 28, 2022	2.659	2.704	2.581	2.620	4,393,650	-0.03(-1.11%)
Mar 25, 2022	2.728	2.738	2.630	2.650	3,036,949	-0.09(-3.23%)
Mar 24, 2022	2.669	2.748	2.620	2.738	2,368,344	+0.11(+4.10%)
Mar 23, 2022	2.709	2.753	2.630	2.630	3,541,490	-0.11(-3.94%)
Mar 22, 2022	2.748	2.797	2.709	2.738	2,794,233	+0.02(+0.72%)
Mar 21, 2022	2.905	2.944	2.718	2.718	3,291,777	-0.19(-6.42%)
Mar 18, 2022	2.816	2.974	2.787	2.905	15,516,976	+0.07(+2.42%)
Mar 17, 2022	2.669	2.836	2.630	2.836	4,067,306	+0.14(+5.09%)
Mar 16, 2022	2.610	2.699	2.552	2.699	4,138,771	+0.09(+3.38%)
Mar 15, 2022	2.610	2.620	2.493	2.610	4,067,387	+0.04(+1.53%)
Mar 14, 2022	2.758	2.797	2.552	2.571	7,116,048	-0.19(-6.76%)
Mar 11, 2022	2.905	2.915	2.753	2.758	4,032,362	-0.13(-4.42%)
Mar 10, 2022	3.032		2.866	2.885	3,024,004	-0.17(-5.47%)
Mar 09, 2022	2.944	3.062	2.924	3.052	5,142,732	+0.17(+5.78%)
Mar 08, 2022	2.846	3.042	2.738	2.885	4,875,337	+0.02(+0.69%)
Mar 07, 2022	2.856	2.964	2.826	2.866	3,004,655	+0.01(+0.34%)
Mar 04, 2022	2.905	2.998	2.836	2.856	3,848,971	-0.05(-1.69%)
Mar 03, 2022	3.013	3.042	2.885	2.905	4,660,723	-0.11(-3.58%)
Mar 02, 2022	2.542	3.052	2.517	3.013	6,555,203	+0.47(+18.53%)
Mar 01, 2022	2.581	2.699	2.512	2.542	3,133,099	-0.11(-4.07%)
Feb 28, 2022	2.601	2.689	2.576	2.650	3,299,119	+0.03(+1.12%)
Feb 25, 2022	2.699	2.620	2.502	2.620	4,414,865	-0.09(-3.26%)
Feb 24, 2022	2.473	2.709	2.463	2.709	9,039,729	+0.11(+4.15%)
Feb 23, 2022	2.640	2.657	2.542	2.601	5,904,136	+0.00(+0.00%)
Feb 22, 2022	2.473	2.601	2.463	2.601	6,922,121	+0.10(+3.92%)
Feb 18, 2022				2.502	0	+0.01(+0.39%)
Feb 17, 2022	2.453	2.519	2.424	2.493	5,642,280	-0.01(-0.39%)
Feb 16, 2022	2.463	2.522	2.424	2.502	2,461,268	-0.01(-0.39%)
Feb 15, 2022	2.375	2.522	2.365	2.512	3,520,753	+0.21(+8.94%)
Feb 14, 2022	2.385	2.413	2.306	2.306	3,293,907	-0.09(-3.69%)
Feb 11, 2022	2.493	2.532	2.375	2.394	2,116,771	-0.08(-3.17%)
Feb 10, 2022	2.522	2.650	2.394	2.473	4,155,039	-0.12(-4.55%)
Feb 09, 2022	2.483	2.620	2.473	2.591	3,252,022	+0.13(+5.18%)
Feb 08, 2022	2.434	2.483	2.350	2.463	2,354,766	+0.01(+0.40%)
Feb 07, 2022	2.385	2.507	2.365	2.453	2,773,777	+0.11(+4.60%)
Feb 04, 2022	2.326	2.394	2.296	2.345	3,535,942	+0.01(+0.42%)
Feb 03, 2022	2.493		2.326	2.336	3,492,751	-0.13(-5.18%)
Feb 02, 2022	2.659	2.807	2.444	2.463	4,416,556	-0.20(-7.38%)
Feb 01, 2022	2.728	2.736	2.581	2.659	3,517,456	-0.05(-1.81%)
Jan 31, 2022	2.552	2.709		2.709	4,280,332	+0.13(+4.94%)
Jan 28, 2022	2.493	2.591	2.394	2.581	4,708,487	+0.14(+5.62%)
Jan 27, 2022	2.571	2.635	2.434	2.444	3,401,894	-0.12(-4.60%)
Jan 26, 2022	2.650	2.763	2.522	2.561	3,985,999	-0.07(-2.61%)
Jan 25, 2022	2.561	2.659	2.512	2.630	3,278,828	-0.01(-0.37%)
Jan 24, 2022	2.500	2.659	2.394	2.640	5,610,831	+0.01(+0.37%)
Jan 21, 2022	2.689	2.758	2.630	2.630	4,105,070	-0.06(-2.19%)
Jan 20, 2022	2.816	2.856	2.679	2.689	2,865,893	-0.07(-2.49%)
Jan 19, 2022	2.856	2.895	2.743	2.758	4,545,997	-0.03(-1.06%)
Jan 18, 2022	2.905	2.983	2.777	2.787	4,122,969	-0.21(-6.89%)
Jan 14, 2022				2.993	0	+0.16(+5.54%)
Jan 13, 2022	2.944	2.993	2.821	2.836	2,977,196	-0.10(-3.34%)
Jan 12, 2022	3.042	3.091	2.934	2.934	3,683,831	-0.10(-3.24%)
Jan 11, 2022	2.993	3.131	2.984	3.032	1,968,641	+0.06(+1.98%)
Jan 10, 2022	2.920	2.993	2.870	2.974	4,513,555	+0.04(+1.34%)
Jan 07, 2022	3.003	3.140	2.920	2.934	3,124,133	-0.08(-2.61%)
Jan 06, 2022	2.964	3.077	2.944	3.013	3,925,790	+0.07(+2.33%)
Jan 05, 2022	3.160	3.209	2.944	2.944	4,544,940	-0.20(-6.25%)
Jan 04, 2022	3.386	3.425	3.096	3.140	4,113,834	-0.26(-7.78%)

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.