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 29, 2019 2.836 2.915 2.826 2.915 1,216,889 +0.11(+3.85%)
Mar 28, 2019 2.836 2.875 2.758 2.807 698,522 -0.02(-0.69%)
Mar 27, 2019 2.895 2.924 2.718 2.826 889,162 -0.08(-2.70%)
Mar 26, 2019 2.846 2.905 2.807 2.905 1,035,410 +0.13(+4.59%)
Mar 25, 2019 2.767 2.816 2.689 2.777 661,579 +0.01(+0.35%)
Mar 22, 2019 2.905 2.915 2.738 2.767 1,252,249 -0.16(-5.37%)
Mar 21, 2019 2.856 2.944 2.826 2.924 1,250,174 +0.08(+2.76%)
Mar 20, 2019 2.924 2.954 2.797 2.846 1,746,450 -0.09(-3.01%)
Mar 19, 2019 2.846 2.934 2.797 2.934 1,253,482 +0.11(+3.82%)
Mar 18, 2019 2.816 2.885 2.787 2.826 902,958 +0.01(+0.35%)
Mar 15, 2019 2.934 2.934 2.767 2.816 1,792,421 -0.12(-4.01%)
Mar 14, 2019 2.777 2.983 2.709 2.934 2,628,817 +0.03(+1.01%)
Mar 13, 2019 2.856 2.915 2.767 2.905 1,428,484 +0.10(+3.50%)
Mar 12, 2019 2.728 2.924 2.689 2.807 1,094,982 +0.09(+3.25%)
Mar 11, 2019 2.620 2.767 2.620 2.718 1,030,894 +0.10(+3.75%)
Mar 08, 2019 2.748 2.787 2.571 2.620 1,414,575 -0.16(-5.65%)
Mar 07, 2019 2.601 2.826 2.591 2.777 1,495,189 +0.18(+6.79%)
Mar 06, 2019 2.846 2.846 2.581 2.601 1,766,850 -0.23(-7.99%)
Mar 05, 2019 2.856 2.910 2.777 2.826 981,688 -0.05(-1.71%)
Mar 04, 2019 3.052 3.072 2.846 2.875 1,253,143 -0.17(-5.48%)
Mar 01, 2019 3.032 3.111 3.003 3.042 964,585 +0.01(+0.32%)
Feb 28, 2019 3.150 3.189 2.993 3.032 1,124,421 -0.14(-4.33%)
Feb 27, 2019 2.964 3.248 2.954 3.170 1,645,203 +0.21(+6.95%)
Feb 26, 2019 2.895 3.032 2.895 2.964 1,345,554 +0.04(+1.34%)
Feb 25, 2019 2.836 3.023 2.797 2.924 2,372,785 +0.09(+3.11%)
Feb 22, 2019 2.944 3.013 2.826 2.836 2,331,472 -0.09(-3.02%)
Feb 21, 2019 2.905 3.013 2.826 2.924 2,066,869 -0.01(-0.33%)
Feb 20, 2019 3.101 3.170 2.709 2.934 4,117,767 -0.18(-5.68%)
Feb 19, 2019 3.543 3.602 3.042 3.111 3,404,866 -0.43(-12.19%)
Feb 15, 2019 3.494 3.621 3.435 3.543 1,339,577 +0.07(+1.98%)
Feb 14, 2019 3.523 3.582 3.464 3.474 748,950 -0.07(-1.94%)
Feb 13, 2019 3.494 3.592 3.454 3.543 1,098,300 +0.04(+1.12%)
Feb 12, 2019 3.425 3.508 3.391 3.503 1,032,636 +0.09(+2.59%)
Feb 11, 2019 3.445 3.484 3.361 3.415 678,259 -0.01(-0.29%)
Feb 08, 2019 3.327 3.454 3.317 3.425 1,427,619 +0.07(+2.05%)
Feb 07, 2019 3.366 3.395 3.258 3.356 1,409,960 -0.01(-0.29%)
Feb 06, 2019 3.356 3.435 3.258 3.366 959,542 +0.02(+0.59%)
Feb 05, 2019 3.513 3.670 3.337 3.346 1,515,211 -0.16(-4.48%)
Feb 04, 2019 3.386 3.562 3.386 3.503 3,590,984 +0.12(+3.48%)
Feb 01, 2019 3.307 3.430 3.268 3.386 872,264 +0.08(+2.37%)
Jan 31, 2019 3.415 3.454 3.209 3.307 2,013,794 -0.11(-3.16%)
Jan 30, 2019 3.317 3.435 3.248 3.415 1,334,451 +0.11(+3.26%)
Jan 29, 2019 3.366 3.484 3.248 3.307 1,639,404 -0.02(-0.59%)
Jan 28, 2019 3.435 3.435 3.288 3.327 1,323,809 -0.11(-3.14%)
Jan 25, 2019 3.435 3.499 3.361 3.435 1,061,084 +0.01(+0.29%)
Jan 24, 2019 3.611 3.611 3.238 3.425 3,151,379 -0.05(-1.41%)
Jan 23, 2019 3.513 3.572 3.415 3.474 1,037,348 -0.02(-0.56%)
Jan 22, 2019 3.592 3.592 3.395 3.494 1,520,823 -0.11(-3.00%)
Jan 18, 2019 3.778 3.808 3.533 3.602 2,711,355 -0.06(-1.61%)
Jan 17, 2019 3.121 3.759 3.121 3.660 6,597,471 +0.53(+16.93%)
Jan 16, 2019 3.081 3.248 3.072 3.131 983,689 +0.05(+1.59%)
Jan 15, 2019 3.111 3.160 3.042 3.081 1,325,041 -0.03(-0.95%)
Jan 14, 2019 3.180 3.219 3.052 3.111 991,928 -0.12(-3.65%)
Jan 11, 2019 3.238 3.307 3.170 3.229 934,219 -0.03(-0.90%)
Jan 10, 2019 3.150 3.278 3.013 3.258 1,928,273 +0.09(+2.79%)
Jan 09, 2019 3.268 3.337 3.140 3.170 2,501,807 -0.11(-3.29%)
Jan 08, 2019 3.288 3.386 3.121 3.278 2,871,259 +0.09(+2.77%)
Jan 07, 2019 2.964 3.327 2.954 3.189 4,583,500 +0.27(+9.43%)
Jan 04, 2019 2.797 3.081 2.787 2.915 4,024,948 +0.17(+6.07%)
Jan 03, 2019 2.473 2.797 2.463 2.748 3,345,766 +0.28(+11.55%)
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.