Skip to main content

Agenus Inc (NQ: AGEN )

0.5800 +0.0236 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.189 3.258 3.101 3.111 508,644 -0.05(-1.55%)
Mar 28, 2014 3.209 3.317 3.140 3.160 584,518 -0.03(-0.92%)
Mar 27, 2014 3.111 3.199 3.003 3.189 531,996 +0.02(+0.62%)
Mar 26, 2014 3.307 3.371 3.101 3.170 497,369 -0.09(-2.71%)
Mar 25, 2014 3.356 3.415 3.170 3.258 824,050 -0.09(-2.64%)
Mar 24, 2014 3.562 3.570 3.133 3.346 1,850,947 -0.23(-6.32%)
Mar 21, 2014 3.719 3.778 3.435 3.572 1,515,942 -0.16(-4.21%)
Mar 20, 2014 3.346 3.945 3.307 3.729 3,597,038 -0.49(-11.63%)
Mar 19, 2014 4.239 4.318 4.141 4.220 433,246 +0.01(+0.23%)
Mar 18, 2014 4.082 4.269 4.004 4.210 564,899 +0.14(+3.37%)
Mar 17, 2014 4.259 4.366 4.033 4.073 713,207 -0.17(-3.94%)
Mar 14, 2014 4.141 4.442 4.082 4.239 1,387,884 +0.24(+5.88%)
Mar 13, 2014 4.171 4.195 3.955 4.004 553,239 -0.14(-3.32%)
Mar 12, 2014 4.122 4.249 4.043 4.141 649,082 +0.04(+0.96%)
Mar 11, 2014 4.338 4.387 4.073 4.102 1,150,979 -0.23(-5.22%)
Mar 10, 2014 4.190 4.446 4.190 4.328 673,605 +0.02(+0.46%)
Mar 07, 2014 4.681 4.725 4.112 4.308 1,489,019 -0.38(-8.16%)
Mar 06, 2014 4.926 4.994 4.573 4.691 988,520 -0.19(-3.82%)
Mar 05, 2014 4.661 5.083 4.661 4.877 1,397,781 +0.21(+4.41%)
Mar 04, 2014 4.789 4.877 4.622 4.671 976,181 -0.08(-1.65%)
Mar 03, 2014 4.730 4.769 4.328 4.750 1,939,563 -0.05(-1.02%)
Feb 28, 2014 4.760 4.985 4.514 4.799 1,444,660 +0.00(+0.00%)
Feb 27, 2014 4.946 5.171 4.701 4.799 2,080,215 -0.21(-4.12%)
Feb 26, 2014 4.396 5.083 4.371 5.005 3,346,723 +0.60(+13.59%)
Feb 25, 2014 4.112 4.514 3.886 4.406 2,258,405 +0.27(+6.65%)
Feb 24, 2014 4.033 4.239 3.846 4.131 2,572,019 +0.32(+8.51%)
Feb 21, 2014 3.651 3.965 3.528 3.808 2,603,957 +0.25(+6.89%)
Feb 20, 2014 3.346 3.759 3.346 3.562 2,697,976 +0.26(+7.72%)
Feb 19, 2014 3.003 3.337 2.905 3.307 1,583,648 +0.31(+10.49%)
Feb 18, 2014 2.964 3.013 2.944 2.993 386,298 +0.05(+1.67%)
Feb 14, 2014 3.032 2.944 2.944 2.944 637,588 -0.05(-1.64%)
Feb 13, 2014 2.983 3.062 2.983 2.993 605,713 +0.02(+0.66%)
Feb 12, 2014 2.983 3.042 2.895 2.974 774,027 +0.01(+0.33%)
Feb 11, 2014 2.944 3.121 2.915 2.964 1,116,651 +0.10(+3.42%)
Feb 10, 2014 2.816 2.944 2.816 2.866 498,903 +0.05(+1.74%)
Feb 07, 2014 2.699 2.836 2.662 2.816 733,330 +0.13(+4.74%)
Feb 06, 2014 2.699 2.709 2.630 2.689 676,029 +0.02(+0.74%)
Feb 05, 2014 2.748 2.797 2.601 2.669 3,996,386 -0.18(-6.21%)
Feb 04, 2014 2.856 2.944 2.826 2.846 187,605 -0.03(-1.02%)
Feb 03, 2014 3.052 3.095 2.866 2.875 447,729 -0.16(-5.18%)
Jan 31, 2014 3.003 3.101 2.974 3.032 251,749 -0.06(-1.91%)
Jan 30, 2014 3.042 3.157 3.042 3.091 148,222 +0.06(+1.94%)
Jan 29, 2014 3.062 3.101 2.993 3.032 175,312 -0.05(-1.59%)
Jan 28, 2014 3.032 3.121 2.974 3.081 207,759 +0.05(+1.62%)
Jan 27, 2014 3.189 3.193 2.885 3.032 687,499 -0.18(-5.50%)
Jan 24, 2014 3.386 3.386 3.140 3.209 679,880 -0.20(-5.76%)
Jan 23, 2014 3.209 3.474 3.052 3.405 1,231,935 +0.13(+3.89%)
Jan 22, 2014 3.238 3.376 3.209 3.278 499,694 +0.07(+2.14%)
Jan 21, 2014 3.288 3.317 3.131 3.209 775,794 +0.07(+2.19%)
Jan 17, 2014 3.042 3.140 3.140 3.140 631,678 +0.10(+3.23%)
Jan 16, 2014 3.013 3.042 2.974 3.042 235,222 +0.07(+2.31%)
Jan 15, 2014 2.964 3.032 2.846 2.974 651,111 +0.01(+0.33%)
Jan 14, 2014 2.954 3.042 2.895 2.964 357,698 +0.04(+1.34%)
Jan 13, 2014 3.140 3.140 2.866 2.924 603,401 -0.16(-5.10%)
Jan 10, 2014 3.052 3.160 2.964 3.081 690,781 +0.06(+1.95%)
Jan 09, 2014 2.797 3.091 2.797 3.023 1,400,354 +0.25(+8.83%)
Jan 08, 2014 2.787 2.826 2.679 2.777 307,158 +0.00(+0.00%)
Jan 07, 2014 2.836 2.836 2.728 2.777 294,535 -0.06(-2.08%)
Jan 06, 2014 2.728 2.836 2.650 2.836 293,180 +0.09(+3.21%)
Jan 03, 2014 2.748 2.836 2.701 2.748 467,551 +0.02(+0.72%)
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.