Skip to main content

Agenus Inc (NQ: AGEN )

6.173 +0.123 (+2.03%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 85.77 89.89 85.73 89.30 11,983 +3.73(+4.36%)
Jan 30, 2013 85.57 87.34 85.38 85.57 3,806 -0.39(-0.46%)
Jan 29, 2013 85.38 87.93 84.40 85.97 5,261 +0.59(+0.69%)
Jan 28, 2013 81.84 85.38 81.84 85.38 4,211 +3.53(+4.32%)
Jan 25, 2013 83.02 83.02 81.06 81.84 2,127 -0.59(-0.71%)
Jan 24, 2013 85.57 85.96 82.04 82.43 2,114 -2.75(-3.23%)
Jan 23, 2013 82.04 86.16 81.84 85.18 5,521 +2.16(+2.60%)
Jan 22, 2013 81.65 83.22 81.06 83.02 3,626 +1.77(+2.17%)
Jan 18, 2013 80.47 81.26 80.47 81.26 2,090 +0.78(+0.98%)
Jan 17, 2013 80.27 82.43 79.69 80.47 3,956 +0.79(+0.99%)
Jan 16, 2013 79.88 80.08 79.49 79.69 3,326 -0.39(-0.49%)
Jan 15, 2013 79.49 80.47 78.90 80.08 2,522 +0.79(+0.99%)
Jan 14, 2013 78.90 80.08 78.31 79.29 1,093 +0.39(+0.50%)
Jan 11, 2013 80.86 83.22 77.72 78.90 4,539 -1.37(-1.71%)
Jan 10, 2013 78.51 83.42 78.51 80.27 4,041 +1.96(+2.51%)
Jan 09, 2013 81.26 81.84 76.35 78.31 2,644 -1.96(-2.44%)
Jan 08, 2013 80.27 82.04 74.78 80.27 3,288 -0.59(-0.73%)
Jan 07, 2013 81.45 85.38 80.47 80.86 6,061 -1.18(-1.44%)
Jan 04, 2013 82.43 82.83 80.47 82.04 2,271 +0.59(+0.72%)
Jan 03, 2013 83.22 84.20 80.47 81.45 2,230 -1.77(-2.12%)
Jan 02, 2013 81.65 83.81 80.47 83.22 7,017 +2.75(+3.41%)
Dec 31, 2012 74.39 81.06 72.62 80.47 6,552 +7.46(+10.22%)
Dec 28, 2012 73.99 74.13 72.62 73.01 3,287 -1.18(-1.59%)
Dec 27, 2012 74.98 74.98 69.87 74.19 2,459 -0.98(-1.31%)
Dec 26, 2012 75.56 78.51 74.19 75.17 2,750 +0.00(+0.00%)
Dec 24, 2012 76.55 76.55 72.62 75.17 2,676 -1.57(-2.05%)
Dec 21, 2012 75.37 76.74 71.74 76.74 8,770 +0.59(+0.77%)
Dec 20, 2012 77.13 77.65 71.44 76.15 3,589 -1.18(-1.52%)
Dec 19, 2012 79.10 80.27 74.98 77.33 2,649 -1.96(-2.48%)
Dec 18, 2012 78.12 79.49 77.33 79.29 4,364 +1.57(+2.02%)
Dec 17, 2012 77.33 77.92 75.17 77.72 2,344 +0.98(+1.28%)
Dec 14, 2012 75.76 76.74 74.58 76.74 1,876 +0.59(+0.77%)
Dec 13, 2012 76.15 77.13 74.98 76.15 1,792 -0.01(-0.01%)
Dec 12, 2012 78.51 78.51 76.15 76.16 2,243 -2.35(-2.99%)
Dec 11, 2012 78.51 79.00 76.15 78.51 3,543 +0.00(+0.00%)
Dec 10, 2012 81.06 81.26 76.55 78.51 4,504 -3.14(-3.85%)
Dec 07, 2012 85.38 85.38 80.86 81.65 2,457 -3.53(-4.15%)
Dec 06, 2012 84.00 86.36 81.65 85.18 3,126 +1.57(+1.88%)
Dec 05, 2012 85.57 86.36 82.43 83.61 2,687 -0.79(-0.93%)
Dec 04, 2012 82.63 84.99 79.69 84.40 2,939 -0.59(-0.69%)
Nov 30, 2012 81.65 85.97 81.45 84.99 6,603 +3.93(+4.84%)
Nov 29, 2012 77.53 84.59 77.53 81.06 7,740 +4.51(+5.90%)
Nov 28, 2012 74.58 78.31 73.80 76.55 3,784 +1.77(+2.36%)
Nov 27, 2012 71.84 75.96 68.89 74.78 6,069 +3.14(+4.38%)
Nov 26, 2012 72.42 72.82 66.14 71.64 5,022 -0.79(-1.08%)
Nov 23, 2012 71.44 72.82 71.05 72.42 1,303 +1.37(+1.93%)
Nov 21, 2012 71.05 71.44 68.89 71.05 1,291 -0.39(-0.55%)
Nov 20, 2012 70.07 73.21 68.89 71.44 3,795 +0.98(+1.39%)
Nov 19, 2012 69.68 72.03 69.28 70.46 5,014 +1.37(+1.99%)
Nov 16, 2012 67.32 70.07 66.54 69.09 4,241 +1.37(+2.03%)
Nov 15, 2012 70.46 71.44 66.73 67.71 9,769 -2.75(-3.90%)
Nov 14, 2012 72.82 73.99 69.48 70.46 5,597 -1.96(-2.71%)
Nov 13, 2012 77.13 78.31 72.23 72.42 9,177 -5.50(-7.05%)
Nov 12, 2012 81.84 84.59 77.72 77.92 4,585 -4.12(-5.02%)
Nov 09, 2012 86.36 88.71 81.26 82.04 7,053 -1.37(-1.65%)
Nov 08, 2012 86.36 86.36 79.88 83.42 9,960 -2.94(-3.41%)
Nov 07, 2012 87.93 88.32 85.97 86.36 3,752 -3.53(-3.93%)
Nov 06, 2012 90.27 90.68 88.71 89.89 1,918 +0.59(+0.66%)
Nov 05, 2012 87.93 89.50 86.95 89.30 3,049 +1.57(+1.79%)
Nov 02, 2012 88.52 90.09 86.75 87.73 4,571 -0.20(-0.22%)
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.