FinancialContent is the trusted provider of stock market information to the media industry.
Agenus Inc (NQ: AGEN)
1.960 USD  -0.040 (-2.00%)
Official Closing Price  /  Updated: 5:54 PM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 19, 2018 2.000 2.060 1.920 1.960 1,148,300 -0.04(-2.00%)
Oct 18, 2018 2.020 2.070 1.980 2.000 728,346 -0.06(-2.91%)
Oct 17, 2018 1.980 2.070 1.930 2.060 749,055 +0.08(+4.04%)
Oct 16, 2018 2.000 2.010 1.900 1.980 1,723,245 +0.00(+0.00%)
Oct 15, 2018 1.950 2.020 1.900 1.980 800,173 +0.03(+1.54%)
Oct 12, 2018 2.050 2.070 1.920 1.950 736,800 -0.05(-2.50%)
Oct 11, 2018 1.900 2.090 1.870 2.000 1,638,081 +0.08(+4.17%)
Oct 10, 2018 1.970 2.030 1.900 1.920 1,192,080 -0.05(-2.54%)
Oct 09, 2018 2.030 2.090 1.950 1.970 1,343,538 -0.09(-4.37%)
Oct 08, 2018 2.120 2.138 2.000 2.060 861,296 -0.07(-3.29%)
Oct 05, 2018 2.130 2.240 2.060 2.130 799,300 -0.01(-0.47%)
Oct 04, 2018 2.160 2.240 2.100 2.140 1,180,421 -0.01(-0.47%)
Oct 03, 2018 2.100 2.160 2.040 2.150 1,035,400 +0.06(+2.87%)
Oct 02, 2018 2.240 2.340 2.080 2.090 2,234,635 -0.17(-7.52%)
Oct 01, 2018 2.160 2.370 2.120 2.260 3,327,594 +0.12(+5.61%)
Sep 28, 2018 2.140 2.180 2.080 2.140 607,600 +0.00(+0.00%)
Sep 27, 2018 2.140 2.200 2.120 2.140 757,379 +0.00(+0.00%)
Sep 26, 2018 2.110 2.190 2.060 2.140 984,575 +0.03(+1.42%)
Sep 25, 2018 2.160 2.200 2.100 2.110 1,069,033 -0.04(-1.86%)
Sep 24, 2018 2.000 2.160 2.000 2.150 1,163,180 +0.15(+7.50%)
Sep 21, 2018 2.110 2.180 2.000 2.000 2,172,200 -0.10(-4.76%)
Sep 20, 2018 2.010 2.210 2.000 2.100 1,380,507 +0.10(+5.00%)
Sep 19, 2018 1.920 2.010 1.870 2.000 1,092,586 +0.09(+4.71%)
Sep 18, 2018 1.850 1.950 1.820 1.910 1,031,244 +0.08(+4.37%)
Sep 17, 2018 1.990 2.040 1.820 1.830 1,283,090 -0.14(-7.11%)
Sep 14, 2018 1.920 2.000 1.880 1.970 900,500 +0.05(+2.60%)
Sep 13, 2018 1.910 1.960 1.890 1.920 416,940 +0.00(+0.00%)
Sep 12, 2018 1.960 1.980 1.880 1.920 787,374 -0.05(-2.54%)
Sep 11, 2018 1.990 1.990 1.870 1.970 915,876 -0.01(-0.51%)
Sep 10, 2018 2.030 2.040 1.930 1.980 767,240 -0.04(-1.98%)
Sep 07, 2018 2.010 2.040 1.960 2.020 725,500 +0.00(+0.00%)
Sep 06, 2018 2.140 2.150 1.950 2.020 1,233,377 -0.12(-5.61%)
Sep 05, 2018 2.200 2.230 2.110 2.140 895,335 -0.06(-2.73%)
Sep 04, 2018 2.250 2.270 2.130 2.200 1,237,014 -0.01(-0.45%)
Aug 31, 2018 2.210 2.210 2.210 0 +0.11(+5.24%)
Aug 30, 2018 2.160 2.200 2.060 2.100 1,118,767 -0.05(-2.33%)
Aug 29, 2018 2.100 2.180 2.060 2.150 969,063 +0.05(+2.38%)
Aug 28, 2018 2.240 2.240 2.070 2.100 1,315,363 -0.06(-2.78%)
Aug 27, 2018 2.080 2.250 2.030 2.160 2,667,882 +0.09(+4.35%)
Aug 24, 2018 2.000 2.110 1.950 2.070 1,729,300 +0.06(+2.99%)
Aug 23, 2018 2.070 2.100 1.940 2.010 1,770,249 -0.05(-2.43%)
Aug 22, 2018 1.860 2.180 1.860 2.060 5,606,632 +0.18(+9.57%)
Aug 21, 2018 1.590 1.890 1.580 1.880 3,863,846 +0.29(+18.24%)
Aug 20, 2018 1.680 1.690 1.550 1.590 1,102,895 -0.08(-4.79%)
Aug 17, 2018 1.700 1.720 1.570 1.670 1,405,500 -0.03(-1.76%)
Aug 16, 2018 1.720 1.770 1.650 1.700 1,764,913 +0.01(+0.59%)
Aug 15, 2018 1.790 1.790 1.680 1.690 1,915,758 -0.10(-5.59%)
Aug 14, 2018 1.760 1.800 1.720 1.790 951,181 +0.04(+2.29%)
Aug 13, 2018 1.820 1.850 1.750 1.750 914,013 -0.06(-3.31%)
Aug 10, 2018 1.760 1.855 1.760 1.810 1,713,400 +0.06(+3.43%)
Aug 09, 2018 1.790 1.790 1.710 1.750 1,232,996 +0.02(+1.16%)
Aug 08, 2018 1.710 1.780 1.700 1.730 1,056,469 +0.01(+0.58%)
Aug 07, 2018 1.680 1.730 1.680 1.720 706,744 +0.04(+2.38%)
Aug 06, 2018 1.740 1.750 1.680 1.680 749,006 -0.06(-3.45%)
Aug 03, 2018 1.770 1.770 1.700 1.740 831,700 -0.02(-1.14%)
Aug 02, 2018 1.840 1.860 1.750 1.760 1,018,090 -0.08(-4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More