Agenus Inc (NQ: AGEN )

0.5624 +0.0060 (+1.08%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.121 3.121 3.121 1,817,075 -0.11(-3.34%)
Dec 30, 2020 3.180 3.238 3.111 3.229 1,817,075 +0.12(+3.79%)
Dec 29, 2020 3.180 3.258 3.072 3.111 3,173,980 -0.09(-2.76%)
Dec 28, 2020 3.356 3.376 3.170 3.199 2,207,613 -0.13(-3.83%)
Dec 24, 2020 3.445 3.454 3.317 3.327 903,547 -0.09(-2.59%)
Dec 23, 2020 3.356 3.435 3.248 3.415 1,572,625 +0.05(+1.46%)
Dec 22, 2020 3.415 3.435 3.297 3.366 1,441,387 -0.03(-0.87%)
Dec 21, 2020 3.435 3.474 3.317 3.395 2,324,403 -0.09(-2.54%)
Dec 18, 2020 3.611 3.768 3.484 3.484 10,574,061 -0.15(-4.05%)
Dec 17, 2020 3.543 3.651 3.435 3.631 2,490,205 +0.09(+2.49%)
Dec 16, 2020 3.621 3.646 3.487 3.543 1,161,778 -0.08(-2.17%)
Dec 15, 2020 3.651 3.680 3.494 3.621 1,749,611 +0.02(+0.55%)
Dec 14, 2020 3.454 3.719 3.395 3.602 2,747,115 +0.23(+6.69%)
Dec 11, 2020 3.307 3.523 3.297 3.376 2,151,924 +0.03(+0.88%)
Dec 10, 2020 3.229 3.415 3.180 3.346 1,915,782 +0.14(+4.28%)
Dec 09, 2020 3.199 3.278 3.131 3.209 2,113,636 +0.00(+0.00%)
Dec 08, 2020 3.219 3.238 3.032 3.209 3,268,433 +0.01(+0.31%)
Dec 07, 2020 3.297 3.317 3.121 3.199 2,771,575 -0.07(-2.10%)
Dec 04, 2020 3.356 3.356 3.219 3.268 2,594,577 -0.06(-1.77%)
Dec 03, 2020 3.523 3.611 3.278 3.327 3,889,014 -0.24(-6.61%)
Dec 02, 2020 3.729 3.739 3.513 3.562 2,072,674 -0.17(-4.47%)
Dec 01, 2020 3.660 3.935 3.660 3.729 2,709,406 +0.10(+2.70%)
Nov 30, 2020 3.680 3.768 3.592 3.631 1,589,045 -0.01(-0.27%)
Nov 27, 2020 3.425 3.670 3.425 3.641 1,670,039 +0.20(+5.70%)
Nov 25, 2020 3.553 3.562 3.386 3.445 3,597,885 -0.14(-3.84%)
Nov 24, 2020 3.533 3.729 3.464 3.582 2,068,115 +0.07(+1.96%)
Nov 23, 2020 3.631 3.660 3.494 3.513 1,935,406 -0.07(-1.92%)
Nov 20, 2020 3.641 3.680 3.543 3.582 2,268,497 -0.10(-2.67%)
Nov 19, 2020 3.749 3.768 3.621 3.680 966,692 -0.06(-1.57%)
Nov 18, 2020 3.906 3.935 3.700 3.739 1,422,313 -0.13(-3.30%)
Nov 17, 2020 3.808 3.886 3.739 3.867 1,400,660 +0.06(+1.55%)
Nov 16, 2020 3.798 3.916 3.729 3.808 2,243,328 +0.09(+2.37%)
Nov 13, 2020 3.749 3.798 3.661 3.719 1,703,360 +0.01(+0.26%)
Nov 12, 2020 3.925 3.974 3.631 3.710 3,392,095 -0.26(-6.44%)
Nov 11, 2020 4.073 4.171 3.925 3.965 1,184,641 -0.11(-2.65%)
Nov 10, 2020 3.965 4.102 3.906 4.073 2,359,181 +0.18(+4.53%)
Nov 09, 2020 3.886 4.014 3.808 3.896 1,727,353 +0.15(+3.93%)
Nov 06, 2020 3.945 3.974 3.739 3.749 1,761,443 -0.21(-5.21%)
Nov 05, 2020 3.886 4.014 3.778 3.955 1,874,593 +0.13(+3.33%)
Nov 04, 2020 3.778 3.994 3.768 3.827 2,163,402 +0.03(+0.78%)
Nov 03, 2020 3.739 3.847 3.680 3.798 1,584,180 +0.13(+3.48%)
Nov 02, 2020 3.621 3.955 3.602 3.670 2,124,278 +0.05(+1.35%)
Oct 30, 2020 3.660 3.768 3.572 3.621 1,448,100 -0.03(-0.81%)
Oct 29, 2020 3.621 3.719 3.327 3.651 1,858,787 +0.03(+0.81%)
Oct 28, 2020 3.690 3.719 3.543 3.621 1,312,045 -0.15(-3.91%)
Oct 27, 2020 3.582 3.808 3.553 3.768 1,435,298 +0.19(+5.21%)
Oct 26, 2020 3.857 3.867 3.503 3.582 3,631,870 -0.28(-7.36%)
Oct 23, 2020 3.994 4.073 3.847 3.867 2,613,225 -0.14(-3.43%)
Oct 22, 2020 3.955 4.073 3.955 4.004 1,846,002 +0.04(+0.99%)
Oct 21, 2020 4.122 4.161 3.925 3.965 1,259,286 -0.10(-2.42%)
Oct 20, 2020 4.122 4.210 3.955 4.063 1,845,682 -0.06(-1.43%)
Oct 19, 2020 4.367 4.367 4.092 4.122 1,087,837 -0.18(-4.11%)
Oct 16, 2020 4.181 4.367 4.171 4.298 852,801 +0.11(+2.58%)
Oct 15, 2020 3.984 4.220 3.974 4.190 1,439,305 +0.17(+4.15%)
Oct 14, 2020 4.416 4.465 4.004 4.024 3,242,867 -0.38(-8.69%)
Oct 13, 2020 4.220 4.475 4.210 4.406 1,854,539 +0.14(+3.22%)
Oct 12, 2020 4.318 4.328 4.181 4.269 929,026 +0.00(+0.00%)
Oct 09, 2020 4.347 4.446 4.200 4.269 1,358,836 -0.05(-1.14%)
Oct 08, 2020 4.406 4.455 4.259 4.318 1,171,717 -0.05(-1.12%)
Oct 07, 2020 4.190 4.426 4.063 4.367 1,459,754 +0.26(+6.21%)
Oct 06, 2020 4.014 4.210 4.004 4.112 1,517,269 +0.10(+2.44%)
Oct 05, 2020 3.817 4.024 3.808 4.014 1,329,961 +0.21(+5.41%)
Oct 02, 2020 3.886 3.984 3.808 3.808 1,540,014 -0.17(-4.20%)
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.