Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

5.840 -0.150 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 118.74 123.26 117.37 122.67 15,735 +2.94(+2.46%)
Apr 27, 2012 126.59 126.59 118.35 119.72 10,699 -6.48(-5.13%)
Apr 26, 2012 123.45 126.20 121.88 126.20 7,782 +2.94(+2.39%)
Apr 25, 2012 126.99 127.58 120.90 123.26 12,579 -0.79(-0.63%)
Apr 24, 2012 122.47 124.53 119.72 124.04 6,346 +1.96(+1.61%)
Apr 23, 2012 122.47 122.67 120.71 122.08 5,617 -0.98(-0.80%)
Apr 20, 2012 124.63 126.40 121.30 123.06 6,467 -0.98(-0.79%)
Apr 19, 2012 123.26 127.58 121.30 124.04 5,215 +1.96(+1.61%)
Apr 18, 2012 122.47 123.65 117.96 122.08 8,849 -0.79(-0.64%)
Apr 17, 2012 128.95 132.48 122.08 122.87 18,199 -5.69(-4.43%)
Apr 16, 2012 132.29 132.48 125.03 128.56 8,485 -2.36(-1.80%)
Apr 13, 2012 125.22 131.70 121.08 130.91 12,818 +4.91(+3.89%)
Apr 12, 2012 127.77 128.16 124.63 126.01 7,967 -0.59(-0.47%)
Apr 11, 2012 121.49 127.18 119.92 126.59 11,016 +6.67(+5.56%)
Apr 10, 2012 123.85 128.95 118.35 119.92 12,626 -4.51(-3.63%)
Apr 09, 2012 125.03 126.59 121.88 124.44 13,217 -2.16(-1.71%)
Apr 05, 2012 129.34 129.34 122.67 126.59 18,937 -3.14(-2.42%)
Apr 04, 2012 136.21 136.21 128.16 129.74 21,221 -7.85(-5.71%)
Apr 03, 2012 137.19 140.33 131.50 137.59 22,389 -0.59(-0.43%)
Apr 02, 2012 132.48 145.44 131.50 138.18 47,358 +8.73(+6.75%)
Mar 30, 2012 133.66 134.45 127.58 129.44 23,936 -3.24(-2.44%)
Mar 29, 2012 122.87 133.86 119.53 132.68 67,013 +15.70(+13.42%)
Mar 28, 2012 111.87 117.76 111.48 116.98 18,716 +4.71(+4.20%)
Mar 27, 2012 120.31 120.31 110.99 112.27 16,608 -8.64(-7.14%)
Mar 26, 2012 111.48 121.69 107.16 120.90 24,854 +10.21(+9.22%)
Mar 23, 2012 113.64 115.41 106.52 110.70 19,448 -3.92(-3.42%)
Mar 22, 2012 116.78 116.78 112.66 114.62 9,012 -1.77(-1.52%)
Mar 21, 2012 116.58 118.35 114.43 116.39 13,577 +0.20(+0.17%)
Mar 20, 2012 123.06 123.26 109.91 116.19 52,097 -6.87(-5.58%)
Mar 19, 2012 104.42 123.45 102.65 123.06 54,892 +20.02(+19.43%)
Mar 16, 2012 104.22 104.22 100.10 103.04 9,571 -1.18(-1.13%)
Mar 15, 2012 107.75 108.73 99.31 104.22 15,976 -2.75(-2.57%)
Mar 14, 2012 99.12 112.66 98.39 106.97 29,196 +7.85(+7.92%)
Mar 13, 2012 95.78 99.51 93.23 99.12 19,628 +3.93(+4.12%)
Mar 12, 2012 89.50 96.17 85.38 95.19 18,849 +8.83(+10.23%)
Mar 09, 2012 83.61 86.95 80.47 86.36 8,034 +2.75(+3.29%)
Mar 08, 2012 89.89 96.57 78.70 83.61 37,087 -4.51(-5.12%)
Mar 07, 2012 77.72 92.64 76.55 88.13 51,530 +14.33(+19.41%)
Mar 06, 2012 63.00 75.56 62.81 73.80 22,406 +10.80(+17.14%)
Mar 05, 2012 68.50 68.50 58.90 63.00 12,062 -0.39(-0.62%)
Mar 02, 2012 63.00 65.16 63.00 63.40 5,733 +0.00(+0.00%)
Mar 01, 2012 59.27 63.79 59.27 63.39 2,491 +0.78(+1.25%)
Feb 29, 2012 63.79 64.38 62.41 62.61 2,263 -1.18(-1.85%)
Feb 28, 2012 63.79 64.69 61.63 63.79 4,280 -0.59(-0.91%)
Feb 27, 2012 64.38 65.75 62.81 64.38 3,595 +1.18(+1.86%)
Feb 24, 2012 57.90 64.38 57.90 63.20 5,513 +6.28(+11.03%)
Feb 23, 2012 58.88 58.90 56.13 56.92 11,598 -1.96(-3.33%)
Feb 22, 2012 55.94 60.45 55.94 58.88 3,894 +2.16(+3.81%)
Feb 21, 2012 58.88 59.26 55.74 56.72 3,068 -1.77(-3.02%)
Feb 17, 2012 60.45 60.84 56.92 58.49 3,918 -1.96(-3.25%)
Feb 16, 2012 61.43 62.79 59.08 60.45 4,922 -1.57(-2.53%)
Feb 15, 2012 64.77 64.77 61.43 62.02 3,222 -2.75(-4.24%)
Feb 14, 2012 68.50 68.89 63.98 64.77 4,169 -3.14(-4.63%)
Feb 13, 2012 69.09 70.25 67.12 67.91 3,736 -0.59(-0.86%)
Feb 10, 2012 72.03 72.03 67.71 68.50 8,175 -3.53(-4.90%)
Feb 09, 2012 70.66 73.01 69.48 72.03 27,603 +3.93(+5.76%)
Feb 08, 2012 57.70 68.50 57.51 68.11 18,594 +10.60(+18.43%)
Feb 07, 2012 56.53 57.70 56.53 57.51 8,005 +0.59(+1.03%)
Feb 06, 2012 56.13 57.51 55.54 56.92 8,330 +0.59(+1.05%)
Feb 03, 2012 56.33 56.92 54.17 56.33 5,673 -0.19(-0.34%)
Feb 02, 2012 56.33 56.53 55.15 56.52 3,664 +0.19(+0.34%)
Feb 01, 2012 55.41 56.53 54.56 56.33 6,645 +1.77(+3.24%)
Jan 31, 2012 55.15 55.94 52.96 54.56 5,798 -0.59(-1.07%)
Jan 30, 2012 54.96 56.53 53.29 55.15 5,832 +0.39(+0.72%)
Jan 27, 2012 54.96 55.54 53.78 54.76 9,313 +0.59(+1.09%)
Jan 26, 2012 49.85 55.54 49.46 54.17 9,389 +4.51(+9.09%)
Jan 25, 2012 47.10 49.85 47.10 49.66 6,735 +1.96(+4.12%)
Jan 24, 2012 47.50 47.89 45.93 47.69 2,860 -0.20(-0.41%)
Jan 23, 2012 48.32 48.32 47.30 47.89 2,094 -0.59(-1.21%)
Jan 20, 2012 47.93 48.68 47.50 48.48 1,137 +0.20(+0.41%)
Jan 19, 2012 48.68 49.07 48.28 48.28 1,668 -0.59(-1.20%)
Jan 18, 2012 49.46 49.66 47.50 48.87 5,338 +0.00(+0.00%)
Jan 17, 2012 49.07 50.24 48.68 48.87 5,234 +1.37(+2.89%)
Jan 13, 2012 48.09 49.07 45.53 47.50 2,772 -1.57(-3.20%)
Jan 12, 2012 48.68 50.64 48.09 49.07 2,150 +0.59(+1.21%)
Jan 11, 2012 46.32 49.85 46.32 48.48 5,923 +2.16(+4.66%)
Jan 10, 2012 46.52 47.10 45.73 46.32 2,479 -0.20(-0.42%)
Jan 09, 2012 47.10 48.09 46.09 46.52 5,061 -1.57(-3.27%)
Jan 06, 2012 44.16 49.07 44.16 48.09 12,911 +5.89(+13.95%)
Jan 05, 2012 42.59 44.94 41.22 42.20 7,891 +0.98(+2.38%)
Jan 04, 2012 42.39 42.39 40.43 41.22 1,761 +1.96(+5.00%)
Dec 30, 2011 38.67 40.24 37.68 39.25 5,046 -0.79(-1.96%)
Dec 29, 2011 41.02 42.20 37.68 40.04 8,545 -0.98(-2.39%)
Dec 28, 2011 41.81 41.81 40.44 41.02 2,546 -2.16(-5.00%)
Dec 27, 2011 42.39 43.18 41.12 43.18 5,832 -0.20(-0.45%)
Dec 23, 2011 42.98 43.96 42.20 43.38 1,536 -0.39(-0.90%)
Dec 21, 2011 44.36 44.75 42.20 43.77 2,881 -0.79(-1.76%)
Dec 20, 2011 43.18 44.55 43.18 44.55 2,500 +1.57(+3.65%)
Dec 19, 2011 43.57 45.14 42.20 42.98 2,097 -0.20(-0.45%)
Dec 16, 2011 42.98 43.96 42.39 43.18 1,848 +0.00(+0.00%)
Dec 15, 2011 43.18 43.57 40.43 43.18 2,915 +0.00(+0.00%)
Dec 14, 2011 44.36 45.53 42.98 43.18 3,210 -1.77(-3.93%)
Dec 13, 2011 45.14 45.73 44.75 44.95 2,063 -0.59(-1.29%)
Dec 12, 2011 46.52 46.52 44.75 45.53 3,109 -0.98(-2.11%)
Dec 09, 2011 45.53 47.10 45.34 46.52 1,356 +1.37(+3.04%)
Dec 08, 2011 48.09 48.09 45.14 45.14 2,403 -2.94(-6.12%)
Dec 07, 2011 47.69 48.09 47.10 48.09 1,106 +0.20(+0.41%)
Dec 06, 2011 48.09 48.48 47.10 47.89 2,675 -0.20(-0.41%)
Dec 05, 2011 48.09 48.09 47.30 48.09 555 +0.39(+0.82%)
Dec 02, 2011 49.07 49.07 47.10 47.69 1,870 -0.98(-2.02%)
Dec 01, 2011 47.89 49.66 47.11 48.68 3,861 +1.18(+2.48%)
Nov 30, 2011 46.32 48.48 46.32 47.50 4,062 +1.18(+2.54%)
Nov 29, 2011 46.52 46.92 46.12 46.32 1,371 -0.79(-1.67%)
Nov 28, 2011 49.07 49.07 46.12 47.10 4,347 -1.18(-2.44%)
Nov 25, 2011 49.66 49.66 47.67 48.28 1,480 -1.96(-3.91%)
Nov 23, 2011 51.62 51.62 49.44 50.25 851 -0.20(-0.39%)
Nov 22, 2011 51.03 51.42 49.85 50.44 1,573 +0.00(+0.00%)
Nov 21, 2011 49.66 50.83 48.28 50.44 6,388 -0.39(-0.77%)
Nov 18, 2011 52.80 52.80 50.46 50.83 1,481 -0.98(-1.89%)
Nov 17, 2011 52.21 52.60 51.23 51.82 1,218 -0.39(-0.75%)
Nov 16, 2011 52.40 53.38 51.42 52.21 2,406 -0.78(-1.48%)
Nov 15, 2011 49.07 52.99 48.68 52.99 2,150 +2.94(+5.88%)
Nov 14, 2011 49.07 51.23 47.50 50.05 1,864 +1.18(+2.41%)
Nov 11, 2011 49.85 49.85 48.69 48.87 2,076 -0.98(-1.97%)
Nov 10, 2011 48.68 50.44 48.09 49.85 2,365 +0.39(+0.79%)
Nov 09, 2011 50.05 50.25 48.87 49.46 4,266 -1.37(-2.70%)
Nov 08, 2011 51.03 51.42 49.66 50.83 1,790 -0.20(-0.38%)
Nov 07, 2011 52.01 52.01 49.46 51.03 5,415 -0.79(-1.52%)
Nov 04, 2011 52.99 53.97 51.82 51.82 1,098 -1.18(-2.22%)
Nov 03, 2011 54.37 54.37 51.03 52.99 2,127 -0.20(-0.37%)
Nov 02, 2011 54.56 54.96 51.64 53.19 2,277 -0.98(-1.81%)
Nov 01, 2011 53.19 54.17 52.01 54.17 3,686 +0.39(+0.73%)
Oct 31, 2011 53.58 55.51 53.39 53.78 983 -1.18(-2.14%)
Oct 28, 2011 53.39 55.15 53.19 54.96 5,480 +0.39(+0.72%)
Oct 27, 2011 54.96 55.35 52.21 54.56 7,783 +1.57(+2.96%)
Oct 26, 2011 56.53 56.53 52.99 52.99 5,405 -2.36(-4.26%)
Oct 25, 2011 56.53 56.72 54.17 55.35 3,265 -1.37(-2.42%)
Oct 24, 2011 58.69 58.69 55.35 56.72 3,559 -0.39(-0.69%)
Oct 21, 2011 58.69 59.27 55.94 57.11 6,912 -1.37(-2.35%)
Oct 20, 2011 57.90 58.49 55.35 58.49 3,954 +0.59(+1.01%)
Oct 19, 2011 63.98 65.75 57.90 57.90 18,639 -6.87(-10.61%)
Oct 18, 2011 52.80 86.95 52.01 64.77 55,981 +11.38(+21.32%)
Oct 17, 2011 54.17 55.94 52.60 53.39 1,308 -1.96(-3.55%)
Oct 14, 2011 56.53 56.53 53.58 55.35 1,444 -0.79(-1.40%)
Oct 13, 2011 54.96 56.53 52.99 56.13 1,457 +0.20(+0.35%)
Oct 12, 2011 51.23 56.92 51.23 55.94 3,382 -1.57(-2.73%)
Oct 11, 2011 55.94 57.51 54.56 57.51 1,698 -1.37(-2.33%)
Oct 10, 2011 60.06 61.82 57.11 58.88 952 +0.39(+0.67%)
Oct 07, 2011 51.42 59.86 51.42 58.49 4,176 +0.39(+0.68%)
Oct 06, 2011 58.49 60.84 54.56 58.09 1,018 -0.20(-0.34%)
Oct 05, 2011 59.27 60.84 54.64 58.29 3,425 +6.87(+13.36%)
Oct 04, 2011 50.64 51.82 49.07 51.42 1,456 -0.39(-0.76%)
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.