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 (%)
Mar 31, 2017 3.778 3.886 3.700 3.700 1,089,207 -0.07(-1.82%)
Mar 30, 2017 3.837 3.860 3.749 3.768 1,423,978 -0.08(-2.04%)
Mar 29, 2017 3.857 3.965 3.808 3.847 1,033,072 +0.00(+0.00%)
Mar 28, 2017 3.945 4.004 3.817 3.847 778,968 -0.10(-2.49%)
Mar 27, 2017 3.749 3.974 3.729 3.945 933,875 +0.14(+3.61%)
Mar 24, 2017 3.867 3.898 3.798 3.808 751,365 -0.04(-1.02%)
Mar 23, 2017 3.808 3.916 3.780 3.847 909,344 +0.05(+1.29%)
Mar 22, 2017 3.788 3.847 3.700 3.798 1,045,023 +0.02(+0.52%)
Mar 21, 2017 4.024 4.092 3.778 3.778 1,528,716 -0.25(-6.10%)
Mar 20, 2017 3.974 4.082 3.906 4.024 826,312 +0.06(+1.49%)
Mar 17, 2017 4.024 4.112 3.955 3.965 2,146,538 -0.12(-2.88%)
Mar 16, 2017 4.102 4.122 4.024 4.082 638,022 -0.04(-0.95%)
Mar 15, 2017 3.925 4.131 3.897 4.122 1,294,840 +0.22(+5.53%)
Mar 14, 2017 4.073 4.073 3.847 3.906 1,321,380 -0.22(-5.24%)
Mar 13, 2017 4.053 4.131 3.974 4.122 628,999 +0.07(+1.82%)
Mar 10, 2017 4.043 4.082 3.945 4.048 728,703 +0.06(+1.60%)
Mar 09, 2017 3.827 4.092 3.827 3.984 783,054 +0.09(+2.27%)
Mar 08, 2017 3.817 3.984 3.808 3.896 777,885 +0.09(+2.32%)
Mar 07, 2017 3.916 3.994 3.808 3.808 895,115 -0.14(-3.48%)
Mar 06, 2017 4.033 4.084 3.925 3.945 699,369 -0.09(-2.19%)
Mar 03, 2017 4.102 4.161 3.974 4.033 1,112,600 -0.05(-1.20%)
Mar 02, 2017 4.122 4.239 4.043 4.082 1,112,740 -0.08(-1.89%)
Mar 01, 2017 4.259 4.279 4.122 4.161 1,345,866 +0.00(+0.00%)
Feb 28, 2017 4.122 4.269 4.033 4.161 1,751,201 +0.02(+0.47%)
Feb 27, 2017 3.778 4.171 3.778 4.141 2,056,088 +0.37(+9.75%)
Feb 24, 2017 3.719 3.808 3.680 3.773 1,294,173 +0.01(+0.39%)
Feb 23, 2017 3.808 3.847 3.739 3.759 1,499,168 +0.03(+0.79%)
Feb 22, 2017 4.396 4.470 3.710 3.729 4,592,601 -0.73(-16.30%)
Feb 21, 2017 4.485 4.534 4.406 4.455 1,482,034 +0.03(+0.67%)
Feb 17, 2017 4.426 4.426 4.426 0 +0.27(+6.62%)
Feb 16, 2017 4.406 4.458 4.102 4.151 1,944,934 -0.24(-5.37%)
Feb 15, 2017 4.524 4.563 4.269 4.387 2,290,472 +0.07(+1.59%)
Feb 14, 2017 4.514 4.681 4.151 4.318 6,737,970 +0.27(+6.80%)
Feb 13, 2017 4.063 4.112 3.999 4.043 577,781 +0.03(+0.73%)
Feb 10, 2017 3.984 4.131 3.950 4.014 898,388 +0.05(+1.24%)
Feb 09, 2017 3.876 4.053 3.876 3.965 882,429 +0.08(+2.02%)
Feb 08, 2017 3.876 3.911 3.798 3.886 838,251 -0.03(-0.75%)
Feb 07, 2017 4.141 4.141 3.901 3.916 994,113 -0.22(-5.23%)
Feb 06, 2017 4.043 4.136 3.984 4.131 1,031,855 +0.09(+2.18%)
Feb 03, 2017 3.886 4.053 3.803 4.043 1,011,181 +0.20(+5.10%)
Feb 02, 2017 3.827 3.857 3.778 3.847 680,502 +0.00(+0.00%)
Feb 01, 2017 3.945 3.955 3.798 3.847 873,571 -0.08(-2.00%)
Jan 31, 2017 3.592 3.925 3.557 3.925 1,250,445 +0.30(+8.40%)
Jan 30, 2017 3.700 3.700 3.582 3.621 686,477 -0.11(-2.89%)
Jan 27, 2017 3.651 3.768 3.651 3.729 556,283 +0.08(+2.15%)
Jan 26, 2017 3.700 3.759 3.646 3.651 457,243 -0.04(-1.06%)
Jan 25, 2017 3.739 3.778 3.651 3.690 718,534 -0.03(-0.79%)
Jan 24, 2017 3.719 3.744 3.523 3.719 1,142,188 +0.01(+0.26%)
Jan 23, 2017 3.700 3.759 3.631 3.710 713,279 +0.01(+0.27%)
Jan 20, 2017 3.778 3.778 3.660 3.700 674,959 -0.04(-1.05%)
Jan 19, 2017 3.906 3.916 3.680 3.739 1,124,673 -0.19(-4.75%)
Jan 18, 2017 3.906 3.925 3.847 3.925 549,559 +0.05(+1.27%)
Jan 17, 2017 3.974 4.004 3.837 3.876 1,254,684 -0.14(-3.42%)
Jan 13, 2017 4.014 4.014 4.014 0 +0.02(+0.49%)
Jan 12, 2017 3.876 4.043 3.857 3.994 765,130 +0.08(+2.01%)
Jan 11, 2017 4.033 4.053 3.837 3.916 1,373,216 -0.12(-2.92%)
Jan 10, 2017 4.102 4.102 3.955 4.033 870,273 -0.04(-0.96%)
Jan 09, 2017 4.279 4.279 4.014 4.073 1,543,723 -0.17(-3.94%)
Jan 06, 2017 4.239 4.269 4.166 4.239 1,134,581 +0.02(+0.47%)
Jan 05, 2017 4.249 4.279 4.102 4.220 940,201 -0.03(-0.69%)
Jan 04, 2017 4.073 4.259 4.040 4.249 1,257,210 +0.17(+4.09%)
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.