Agenus Inc (NQ: AGEN )

0.5686 +0.0122 (+2.19%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.356 3.386 3.258 3.288 935,774 -0.06(-1.76%)
May 30, 2018 3.346 3.410 3.307 3.346 1,453,015 +0.02(+0.59%)
May 29, 2018 3.425 3.464 3.288 3.327 1,148,751 -0.10(-2.87%)
May 25, 2018 3.425 3.425 3.425 0 +0.02(+0.58%)
May 24, 2018 3.405 3.454 3.366 3.405 423,332 -0.01(-0.29%)
May 23, 2018 3.405 3.474 3.366 3.415 747,607 +0.00(+0.00%)
May 22, 2018 3.356 3.513 3.337 3.415 1,499,740 +0.08(+2.35%)
May 21, 2018 3.386 3.424 3.297 3.337 926,557 -0.05(-1.45%)
May 18, 2018 3.307 3.425 3.258 3.386 917,845 +0.10(+2.98%)
May 17, 2018 3.337 3.386 3.219 3.288 1,080,407 -0.05(-1.47%)
May 16, 2018 3.258 3.376 3.229 3.337 1,175,203 +0.09(+2.72%)
May 15, 2018 3.268 3.297 3.180 3.248 1,358,797 -0.04(-1.19%)
May 14, 2018 3.435 3.454 3.121 3.288 3,470,304 -0.21(-5.90%)
May 11, 2018 3.425 3.494 3.356 3.494 953,803 +0.08(+2.30%)
May 10, 2018 3.346 3.572 3.317 3.415 1,613,415 +0.07(+2.05%)
May 09, 2018 3.140 3.371 3.007 3.346 1,996,116 +0.25(+7.91%)
May 08, 2018 3.278 3.356 3.081 3.101 2,489,999 -0.16(-4.82%)
May 07, 2018 3.553 3.606 3.238 3.258 2,467,290 -0.35(-9.78%)
May 04, 2018 3.523 3.670 3.503 3.611 920,240 +0.09(+2.51%)
May 03, 2018 3.621 3.651 3.484 3.523 810,019 -0.08(-2.18%)
May 02, 2018 3.386 3.621 3.366 3.602 1,434,118 +0.20(+5.76%)
May 01, 2018 3.376 3.454 3.238 3.405 1,355,175 +0.04(+1.17%)
Apr 30, 2018 3.523 3.601 3.307 3.366 1,646,463 -0.17(-4.72%)
Apr 27, 2018 3.503 3.543 3.445 3.533 751,161 +0.05(+1.41%)
Apr 26, 2018 3.494 3.572 3.415 3.484 1,027,296 -0.02(-0.56%)
Apr 25, 2018 3.484 3.562 3.464 3.503 853,651 -0.03(-0.83%)
Apr 24, 2018 3.503 3.621 3.435 3.533 1,143,304 +0.02(+0.56%)
Apr 23, 2018 3.680 3.749 3.484 3.513 1,846,070 -0.20(-5.29%)
Apr 20, 2018 3.680 3.739 3.567 3.710 1,525,523 +0.02(+0.53%)
Apr 19, 2018 3.847 3.935 3.562 3.690 2,914,194 -0.19(-4.81%)
Apr 18, 2018 4.004 4.053 3.867 3.876 1,287,813 -0.14(-3.42%)
Apr 17, 2018 4.063 4.171 3.906 4.014 1,680,876 -0.02(-0.49%)
Apr 16, 2018 4.642 4.710 3.974 4.033 2,773,713 -0.53(-11.61%)
Apr 13, 2018 4.514 4.583 4.426 4.563 684,417 +0.10(+2.20%)
Apr 12, 2018 4.583 4.607 4.446 4.465 625,627 -0.06(-1.30%)
Apr 11, 2018 4.377 4.553 4.357 4.524 943,673 +0.11(+2.44%)
Apr 10, 2018 4.230 4.479 4.190 4.416 919,151 +0.22(+5.14%)
Apr 09, 2018 4.416 4.504 4.141 4.200 1,191,450 -0.18(-4.04%)
Apr 06, 2018 4.357 4.436 4.328 4.377 1,058,351 -0.03(-0.67%)
Apr 05, 2018 4.553 4.593 4.377 4.406 956,199 -0.12(-2.60%)
Apr 04, 2018 4.446 4.524 4.336 4.524 1,619,533 +0.05(+1.10%)
Apr 03, 2018 4.524 4.553 4.396 4.475 1,600,900 +0.00(+0.00%)
Apr 02, 2018 4.622 4.661 4.455 4.475 1,280,473 -0.15(-3.18%)
Mar 29, 2018 4.622 4.622 4.622 0 -0.01(-0.21%)
Mar 28, 2018 4.750 4.784 4.539 4.632 1,447,103 -0.10(-2.07%)
Mar 27, 2018 4.887 5.015 4.710 4.730 1,462,404 -0.17(-3.41%)
Mar 26, 2018 5.054 5.074 4.740 4.897 2,071,051 -0.03(-0.60%)
Mar 23, 2018 5.083 5.142 4.897 4.926 1,598,284 -0.17(-3.28%)
Mar 22, 2018 5.172 5.240 5.005 5.093 1,308,937 -0.15(-2.81%)
Mar 21, 2018 5.496 5.545 5.152 5.240 2,242,931 -0.28(-5.15%)
Mar 20, 2018 5.653 5.780 5.505 5.525 1,204,816 -0.12(-2.09%)
Mar 19, 2018 5.662 5.721 5.519 5.643 1,423,805 -0.09(-1.54%)
Mar 16, 2018 5.447 5.908 5.378 5.731 4,634,062 +0.30(+5.61%)
Mar 15, 2018 5.142 5.476 5.005 5.427 3,120,651 -0.19(-3.32%)
Mar 14, 2018 5.594 5.770 5.515 5.613 1,570,702 -0.04(-0.69%)
Mar 13, 2018 5.613 5.849 5.613 5.653 2,264,838 +0.09(+1.59%)
Mar 12, 2018 5.682 5.761 5.554 5.564 1,946,080 -0.08(-1.39%)
Mar 09, 2018 5.761 5.805 5.574 5.643 2,096,208 -0.12(-2.04%)
Mar 08, 2018 5.976 6.022 5.741 5.761 2,164,468 -0.17(-2.81%)
Mar 07, 2018 5.976 5.927 1,646,300 +0.23(+3.96%)
Mar 06, 2018 5.937 6.075 5.319 5.702 2,727,537 -0.18(-3.00%)
Mar 05, 2018 5.564 5.888 5.525 5.878 2,295,948 +0.33(+6.02%)
Mar 02, 2018 5.329 5.653 5.285 5.545 2,021,968 +0.21(+3.86%)
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.