FinancialContent is the trusted provider of stock market information to the media industry.
AGENUS RG (NQ: AGEN)
2.190 USD  -0.020 (-0.90%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 13, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 13, 2018 2.210 2.240 2.180 2.190 547,646 -0.02(-0.90%)
Jul 12, 2018 2.240 2.270 2.180 2.210 661,517 -0.01(-0.45%)
Jul 11, 2018 2.230 2.270 2.210 2.220 651,945 -0.03(-1.33%)
Jul 10, 2018 2.360 2.390 2.220 2.250 1,427,494 -0.10(-4.26%)
Jul 09, 2018 2.430 2.430 2.330 2.350 1,009,017 -0.07(-2.89%)
Jul 06, 2018 2.400 2.440 2.360 2.420 913,820 +0.02(+0.83%)
Jul 05, 2018 2.380 2.410 2.300 2.400 598,701 +0.05(+2.13%)
Jul 03, 2018 2.350 2.350 2.350 0 -0.07(-2.89%)
Jul 02, 2018 2.240 2.430 2.220 2.420 1,080,701 +0.15(+6.61%)
Jun 29, 2018 2.310 2.405 2.240 2.270 1,545,664 -0.04(-1.73%)
Jun 28, 2018 2.250 2.345 2.170 2.310 1,220,372 +0.05(+2.21%)
Jun 27, 2018 2.430 2.430 2.250 2.260 1,107,085 -0.20(-8.13%)
Jun 26, 2018 2.300 2.520 2.131 2.460 2,798,397 +0.15(+6.49%)
Jun 25, 2018 2.450 2.480 2.300 2.310 1,637,162 -0.12(-4.94%)
Jun 22, 2018 2.550 2.575 2.410 2.430 2,963,316 -0.07(-2.80%)
Jun 21, 2018 2.770 2.800 2.490 2.500 2,564,849 -0.27(-9.75%)
Jun 20, 2018 2.580 2.810 2.550 2.770 3,628,924 +0.24(+9.49%)
Jun 19, 2018 2.700 2.730 2.530 2.530 2,749,788 -0.17(-6.30%)
Jun 18, 2018 2.710 2.770 2.700 2.700 1,277,996 +0.00(+0.00%)
Jun 15, 2018 2.800 2.700 2.700 6,890,759 -0.10(-3.57%)
Jun 14, 2018 2.860 2.875 2.770 2.800 1,599,423 -0.05(-1.75%)
Jun 13, 2018 2.900 2.955 2.770 2.850 2,124,342 -0.02(-0.70%)
Jun 12, 2018 3.000 3.040 2.810 2.870 2,386,232 -0.04(-1.37%)
Jun 11, 2018 3.120 3.149 2.900 2.910 2,362,059 -0.19(-6.13%)
Jun 08, 2018 3.100 3.160 3.070 3.100 1,160,803 +0.00(+0.00%)
Jun 07, 2018 3.180 3.205 3.080 3.100 922,137 -0.05(-1.59%)
Jun 06, 2018 3.180 3.250 3.090 3.150 1,188,285 -0.03(-0.94%)
Jun 05, 2018 3.280 3.330 3.160 3.180 1,323,060 -0.09(-2.75%)
Jun 04, 2018 3.370 3.390 3.250 3.270 801,882 -0.09(-2.68%)
Jun 01, 2018 3.370 3.400 3.306 3.360 800,720 +0.01(+0.30%)
May 31, 2018 3.420 3.450 3.330 3.350 918,326 -0.06(-1.76%)
May 30, 2018 3.410 3.475 3.370 3.410 1,425,923 +0.02(+0.59%)
May 29, 2018 3.490 3.530 3.350 3.390 1,127,332 -0.10(-2.87%)
May 25, 2018 3.490 3.490 3.490 0 +0.02(+0.58%)
May 24, 2018 3.470 3.520 3.430 3.470 415,439 -0.01(-0.29%)
May 23, 2018 3.470 3.540 3.430 3.480 733,668 +0.00(+0.00%)
May 22, 2018 3.420 3.580 3.400 3.480 1,471,777 +0.08(+2.35%)
May 21, 2018 3.450 3.489 3.360 3.400 909,281 -0.05(-1.45%)
May 18, 2018 3.370 3.490 3.320 3.450 900,732 +0.10(+2.99%)
May 17, 2018 3.400 3.450 3.280 3.350 1,060,262 -0.05(-1.47%)
May 16, 2018 3.320 3.440 3.290 3.400 1,153,291 +0.09(+2.72%)
May 15, 2018 3.330 3.360 3.240 3.310 1,333,462 -0.04(-1.19%)
May 14, 2018 3.500 3.520 3.180 3.350 3,405,598 -0.21(-5.90%)
May 11, 2018 3.490 3.560 3.420 3.560 936,019 +0.08(+2.30%)
May 10, 2018 3.410 3.640 3.380 3.480 1,583,332 +0.07(+2.05%)
May 09, 2018 3.200 3.435 3.064 3.410 1,958,897 +0.25(+7.91%)
May 08, 2018 3.340 3.420 3.140 3.160 2,443,572 -0.16(-4.82%)
May 07, 2018 3.620 3.675 3.300 3.320 2,421,286 -0.36(-9.78%)
May 04, 2018 3.590 3.740 3.570 3.680 903,082 +0.09(+2.51%)
May 03, 2018 3.690 3.720 3.550 3.590 794,916 -0.08(-2.18%)
May 02, 2018 3.450 3.690 3.430 3.670 1,407,378 +0.20(+5.76%)
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