Agenus Inc (NQ: AGEN )

5.310 USD -0.190 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 5.570 5.570 5.280 5.310 1,987,469 -0.19(-3.45%)
Oct 14, 2021 5.420 5.560 5.300 5.500 2,574,970 +0.10(+1.85%)
Oct 13, 2021 5.680 5.750 5.335 5.400 2,701,805 -0.24(-4.26%)
Oct 12, 2021 5.740 5.800 5.640 5.640 2,411,723 -0.01(-0.18%)
Oct 11, 2021 5.660 5.790 5.630 5.650 3,619,487 -0.07(-1.22%)
Oct 08, 2021 5.740 5.860 5.655 5.720 3,445,289 -0.02(-0.35%)
Oct 07, 2021 5.650 5.790 5.625 5.740 3,649,388 +0.10(+1.77%)
Oct 06, 2021 5.600 5.695 5.570 5.640 3,204,172 -0.02(-0.35%)
Oct 05, 2021 5.490 5.705 5.490 5.660 5,372,051 +0.19(+3.47%)
Oct 04, 2021 5.220 5.545 5.220 5.470 4,829,271 +0.15(+2.82%)
Oct 01, 2021 5.290 5.355 5.120 5.320 3,189,048 +0.07(+1.33%)
Sep 30, 2021 5.260 5.420 5.250 5.250 2,252,019 +0.01(+0.19%)
Sep 29, 2021 5.280 5.360 5.220 5.240 2,807,389 +0.02(+0.38%)
Sep 28, 2021 5.610 5.785 5.170 5.220 6,028,041 -0.46(-8.10%)
Sep 27, 2021 5.910 5.940 5.660 5.680 2,633,939 -0.22(-3.73%)
Sep 24, 2021 6.020 6.085 5.850 5.900 2,074,238 -0.18(-2.96%)
Sep 23, 2021 6.060 6.195 6.020 6.080 2,827,124 +0.05(+0.83%)
Sep 22, 2021 5.860 6.105 5.835 6.030 4,050,912 +0.22(+3.79%)
Sep 21, 2021 5.790 5.920 5.766 5.810 2,431,779 -0.01(-0.17%)
Sep 20, 2021 5.600 5.977 5.600 5.820 4,080,217 -0.01(-0.17%)
Sep 17, 2021 6.010 6.040 5.520 5.830 6,888,638 +0.26(+4.67%)
Sep 16, 2021 5.360 5.580 5.330 5.570 3,924,425 +0.20(+3.63%)
Sep 15, 2021 5.690 5.770 5.340 5.375 8,176,918 -0.21(-3.85%)
Sep 14, 2021 6.290 6.290 5.570 5.590 6,211,068 -0.76(-11.97%)
Sep 13, 2021 6.510 6.560 6.350 6.350 2,957,577 -0.14(-2.16%)
Sep 10, 2021 6.610 6.640 6.455 6.490 3,151,674 -0.05(-0.76%)
Sep 09, 2021 6.380 6.640 6.370 6.540 5,324,991 +0.17(+2.67%)
Sep 08, 2021 6.400 6.500 6.305 6.370 2,859,329 -0.04(-0.55%)
Sep 07, 2021 6.090 6.410 6.090 6.405 5,688,953 +0.32(+5.17%)
Sep 03, 2021 6.110 6.190 5.980 6.090 2,595,891 -0.08(-1.22%)
Sep 02, 2021 6.170 6.295 6.060 6.165 2,294,630 -0.03(-0.40%)
Sep 01, 2021 6.190 6.210 5.950 6.190 4,259,831 +0.02(+0.32%)
Aug 31, 2021 6.740 6.745 6.120 6.170 6,585,120 -0.46(-6.94%)
Aug 30, 2021 6.300 6.790 6.290 6.630 7,413,804 +0.37(+5.91%)
Aug 27, 2021 6.450 6.450 6.170 6.260 5,584,909 -0.06(-0.95%)
Aug 26, 2021 6.120 6.400 6.120 6.320 9,137,121 +0.24(+3.95%)
Aug 25, 2021 6.160 6.240 6.065 6.080 2,841,264 -0.11(-1.78%)
Aug 24, 2021 6.210 6.300 6.050 6.190 3,689,496 +0.00(+0.00%)
Aug 23, 2021 6.060 6.210 6.000 6.190 3,934,782 +0.14(+2.31%)
Aug 20, 2021 5.710 6.105 5.700 6.050 4,568,434 +0.30(+5.22%)
Aug 19, 2021 5.980 6.015 5.740 5.750 2,167,950 -0.26(-4.33%)
Aug 18, 2021 5.940 6.090 5.830 6.010 2,179,079 +0.12(+2.04%)
Aug 17, 2021 5.850 5.920 5.660 5.890 3,366,558 -0.02(-0.34%)
Aug 16, 2021 6.170 6.170 5.880 5.910 3,908,370 -0.24(-3.90%)
Aug 13, 2021 5.950 6.160 5.920 6.150 3,839,647 +0.20(+3.36%)
Aug 12, 2021 5.910 5.965 5.810 5.950 2,874,649 +0.10(+1.71%)
Aug 11, 2021 5.590 5.920 5.590 5.850 7,044,217 +0.24(+4.28%)
Aug 10, 2021 5.460 5.660 5.400 5.610 2,989,155 +0.21(+3.89%)
Aug 09, 2021 5.430 5.670 5.340 5.400 3,603,914 -0.23(-4.09%)
Aug 06, 2021 5.630 5.675 5.470 5.630 2,193,386 -0.04(-0.71%)
Aug 05, 2021 5.540 5.700 5.510 5.670 2,066,755 +0.10(+1.80%)
Aug 04, 2021 5.450 5.670 5.415 5.570 3,904,265 +0.12(+2.20%)
Aug 03, 2021 5.290 5.480 5.230 5.450 1,826,652 +0.16(+3.02%)
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.