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 (%)
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%)
Oct 01, 2020 3.925 4.024 3.886 3.974 1,104,683 +0.05(+1.25%)
Sep 30, 2020 3.994 4.063 3.876 3.925 1,322,415 -0.07(-1.72%)
Sep 29, 2020 3.974 4.053 3.906 3.994 1,279,168 +0.02(+0.49%)
Sep 28, 2020 3.974 4.063 3.886 3.974 1,252,064 +0.03(+0.75%)
Sep 25, 2020 3.925 4.004 3.827 3.945 2,068,366 +0.08(+2.03%)
Sep 24, 2020 4.161 4.220 3.837 3.867 2,800,478 -0.34(-8.16%)
Sep 23, 2020 4.171 4.426 4.053 4.210 2,438,829 +0.06(+1.42%)
Sep 22, 2020 4.652 4.652 4.063 4.151 4,059,605 -0.44(-9.62%)
Sep 21, 2020 4.868 5.064 4.573 4.593 3,364,051 -0.49(-9.65%)
Sep 18, 2020 5.221 5.348 4.760 5.083 7,663,287 -0.01(-0.19%)
Sep 17, 2020 4.975 5.152 4.936 5.093 4,599,720 +0.08(+1.57%)
Sep 16, 2020 4.917 5.123 4.897 5.015 4,293,336 +0.10(+2.00%)
Sep 15, 2020 5.211 5.221 4.877 4.917 4,621,925 -0.19(-3.65%)
Sep 14, 2020 5.044 5.221 4.966 5.103 4,633,590 +0.21(+4.21%)
Sep 11, 2020 5.074 5.525 4.701 4.897 8,598,220 -0.20(-3.85%)
Sep 10, 2020 4.112 5.280 4.112 5.093 20,280,058 +0.98(+23.87%)
Sep 09, 2020 3.896 4.122 3.896 4.112 1,837,693 +0.24(+6.08%)
Sep 08, 2020 3.945 4.063 3.719 3.876 2,113,281 +0.03(+0.77%)
Sep 04, 2020 3.965 3.994 3.680 3.847 1,870,680 -0.09(-2.24%)
Sep 03, 2020 4.171 4.230 3.886 3.935 2,175,919 -0.23(-5.42%)
Sep 02, 2020 4.161 4.181 4.063 4.161 1,337,808 -0.01(-0.24%)
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.