FinancialContent is the trusted provider of stock market information to the media industry.
AGENUS RG (NQ: AGEN)
3.560 USD  +0.040 (+1.14%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 15, 2017 3.520 3.590 3.480 3.560 789,242 +0.04(+1.14%)
Dec 14, 2017 3.510 3.630 3.480 3.520 782,618 +0.01(+0.28%)
Dec 13, 2017 3.400 3.520 3.350 3.510 1,116,796 +0.14(+4.15%)
Dec 12, 2017 3.580 3.650 3.350 3.370 1,907,088 -0.22(-6.13%)
Dec 11, 2017 3.650 3.690 3.560 3.590 696,764 -0.04(-1.10%)
Dec 08, 2017 3.660 3.710 3.570 3.630 742,042 +0.01(+0.28%)
Dec 07, 2017 3.680 3.750 3.530 3.620 1,088,337 -0.07(-1.90%)
Dec 06, 2017 3.770 3.835 3.625 3.690 610,467 -0.08(-2.12%)
Dec 05, 2017 3.880 3.720 3.770 982,787 -0.07(-1.82%)
Dec 04, 2017 4.010 4.054 3.820 3.840 816,020 -0.13(-3.27%)
Dec 01, 2017 3.920 4.040 3.870 3.970 667,855 +0.04(+1.02%)
Nov 30, 2017 3.890 4.020 3.890 3.930 955,590 +0.07(+1.81%)
Nov 29, 2017 3.910 3.970 3.840 3.860 710,624 -0.03(-0.77%)
Nov 28, 2017 3.880 3.920 3.800 3.890 578,809 +0.04(+1.04%)
Nov 27, 2017 3.940 3.980 3.810 3.850 662,355 -0.07(-1.79%)
Nov 24, 2017 4.050 4.100 3.900 3.920 614,138 -0.10(-2.49%)
Nov 22, 2017 3.750 4.050 3.725 4.020 1,626,679 +0.27(+7.20%)
Nov 21, 2017 3.650 3.790 3.630 3.750 1,058,738 +0.10(+2.74%)
Nov 20, 2017 3.700 3.730 3.600 3.650 751,622 -0.05(-1.35%)
Nov 17, 2017 3.710 3.790 3.670 3.700 1,155,508 -0.01(-0.27%)
Nov 16, 2017 3.650 3.810 3.650 3.710 1,185,453 +0.06(+1.64%)
Nov 15, 2017 3.500 3.713 3.430 3.650 1,306,760 +0.15(+4.29%)
Nov 14, 2017 3.640 3.640 3.450 3.500 1,629,310 -0.15(-4.11%)
Nov 13, 2017 3.720 3.740 3.600 3.650 743,682 -0.08(-2.14%)
Nov 10, 2017 3.550 3.740 3.510 3.730 1,596,147 +0.18(+5.07%)
Nov 09, 2017 3.500 3.570 3.460 3.550 1,184,581 +0.04(+1.14%)
Nov 08, 2017 3.470 3.530 3.430 3.510 1,503,178 +0.01(+0.29%)
Nov 07, 2017 3.630 3.770 3.450 3.500 2,339,629 -0.17(-4.63%)
Nov 06, 2017 3.750 3.870 3.650 3.670 1,162,729 -0.07(-1.87%)
Nov 03, 2017 3.610 3.750 3.610 3.740 865,265 +0.11(+3.03%)
Nov 02, 2017 3.600 3.670 3.540 3.630 1,019,332 +0.05(+1.40%)
Nov 01, 2017 3.670 3.740 3.540 3.580 1,302,087 -0.08(-2.19%)
Oct 31, 2017 3.590 3.690 3.550 3.660 1,564,384 +0.11(+3.10%)
Oct 30, 2017 3.700 3.700 3.530 3.550 1,464,779 -0.12(-3.27%)
Oct 27, 2017 3.540 3.680 3.350 3.670 2,757,001 +0.11(+3.09%)
Oct 26, 2017 3.850 3.850 3.500 3.560 3,119,559 -0.17(-4.56%)
Oct 25, 2017 3.780 3.870 3.600 3.730 3,891,370 +0.00(+0.00%)
Oct 24, 2017 4.300 4.300 3.690 3.730 5,022,704 -0.53(-12.44%)
Oct 23, 2017 4.860 4.900 4.200 4.260 12,186,142 -0.07(-1.62%)
Oct 20, 2017 4.520 4.520 4.250 4.330 1,259,332 -0.14(-3.13%)
Oct 19, 2017 4.470 4,709,969 -0.24(-5.10%)
Oct 18, 2017 4.710 4.730 4.570 4.710 895,164 +0.04(+0.86%)
Oct 17, 2017 4.690 4.720 4.590 4.670 1,067,026 +0.01(+0.21%)
Oct 16, 2017 4.700 4.850 4.600 4.660 1,061,670 +0.02(+0.43%)
Oct 13, 2017 4.670 4.690 4.500 4.640 984,107 -0.01(-0.22%)
Oct 12, 2017 4.800 4.800 4.600 4.650 737,002 -0.13(-2.72%)
Oct 11, 2017 4.750 4.835 4.700 4.780 893,868 +0.04(+0.84%)
Oct 10, 2017 4.590 4.750 4.540 4.740 926,687 +0.18(+3.95%)
Oct 09, 2017 4.750 4.770 4.510 4.560 1,056,331 -0.15(-3.18%)
Oct 06, 2017 4.710 4.870 4.680 4.710 914,699 +0.00(+0.00%)
Oct 05, 2017 4.720 4.730 4.610 4.710 537,330 +0.01(+0.21%)
Oct 04, 2017 4.610 4.730 4.535 4.700 721,227 +0.09(+1.95%)
Oct 03, 2017 4.800 4.830 4.560 4.610 1,236,005 -0.12(-2.54%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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