ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.
ETFOptimize | HOME
Close Window
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agenus Inc (NQ: AGEN )

15.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 7.468 8.096 7.409 8.027 2,509,344 +0.55(+7.35%)
May 28, 2015 7.753 7.939 7.390 7.478 2,585,186 -0.20(-2.56%)
May 27, 2015 7.164 7.713 7.036 7.674 2,349,645 +0.56(+7.86%)
May 26, 2015 6.869 7.174 6.843 7.115 1,638,935 +0.24(+3.42%)
May 22, 2015 6.526 6.879 6.879 6.879 1,876,590 +0.37(+5.73%)
May 21, 2015 6.241 6.634 6.192 6.506 3,903,432 +0.03(+0.45%)
May 20, 2015 6.555 6.605 6.389 6.477 967,713 -0.09(-1.35%)
May 19, 2015 6.683 6.752 6.506 6.565 673,976 -0.11(-1.62%)
May 18, 2015 6.712 6.771 6.555 6.673 959,815 -0.10(-1.45%)
May 15, 2015 6.869 6.869 6.497 6.771 1,326,924 -0.13(-1.85%)
May 14, 2015 6.860 6.997 6.644 6.899 940,831 +0.09(+1.30%)
May 13, 2015 6.968 7.105 6.673 6.811 1,500,478 -0.16(-2.25%)
May 12, 2015 6.673 7.027 6.487 6.968 1,276,661 +0.36(+5.50%)
May 11, 2015 6.752 6.775 6.605 6.605 946,426 -0.11(-1.61%)
May 08, 2015 6.605 6.919 6.585 6.712 1,628,175 +0.20(+3.01%)
May 07, 2015 6.506 6.614 6.408 6.516 1,144,189 +0.01(+0.15%)
May 06, 2015 6.183 6.605 6.143 6.506 1,592,016 +0.26(+4.08%)
May 05, 2015 6.624 6.624 6.232 6.251 1,863,390 -0.37(-5.63%)
May 04, 2015 6.693 7.017 6.555 6.624 1,998,544 -0.10(-1.46%)
May 01, 2015 6.605 6.737 6.438 6.722 1,424,839 +0.24(+3.63%)
Apr 30, 2015 6.860 7.017 6.398 6.487 2,257,291 -0.43(-6.24%)
Apr 29, 2015 6.801 7.105 6.595 6.919 2,641,855 +0.12(+1.73%)
Apr 28, 2015 7.821 7.851 6.722 6.801 8,836,884 -0.30(-4.28%)
Apr 27, 2015 7.213 7.831 6.889 7.105 5,484,186 +0.12(+1.69%)
Apr 24, 2015 6.379 7.311 6.330 6.987 4,938,959 +0.74(+11.77%)
Apr 23, 2015 5.937 6.281 5.496 6.251 2,282,826 +0.28(+4.77%)
Apr 22, 2015 5.790 6.021 5.711 5.967 1,528,943 +0.21(+3.58%)
Apr 21, 2015 5.682 5.839 5.604 5.761 929,030 +0.13(+2.26%)
Apr 20, 2015 5.486 5.790 5.378 5.633 1,838,057 +0.17(+3.05%)
Apr 17, 2015 5.476 5.525 5.353 5.466 682,690 -0.05(-0.89%)
Apr 16, 2015 5.466 5.545 5.417 5.515 502,266 +0.06(+1.08%)
Apr 15, 2015 5.437 5.564 5.309 5.456 892,613 +0.02(+0.36%)
Apr 14, 2015 5.417 5.574 5.339 5.437 731,638 +0.00(+0.00%)
Apr 13, 2015 5.299 5.545 5.299 5.437 882,103 +0.12(+2.21%)
Apr 10, 2015 5.172 5.348 5.103 5.319 612,725 +0.12(+2.26%)
Apr 09, 2015 5.358 5.427 5.083 5.201 697,846 -0.13(-2.39%)
Apr 08, 2015 5.191 5.348 5.103 5.329 855,085 +0.19(+3.63%)
Apr 07, 2015 5.162 5.250 5.074 5.142 943,670 -0.03(-0.57%)
Apr 06, 2015 5.172 5.250 5.123 5.172 579,611 -0.01(-0.19%)
Apr 02, 2015 5.201 5.182 5.182 5.182 1,003,103 +0.00(+0.00%)
Apr 01, 2015 5.034 5.191 4.809 5.182 1,384,052 +0.15(+2.92%)
Mar 31, 2015 5.015 5.113 4.907 5.034 713,004 -0.03(-0.58%)
Mar 30, 2015 4.809 5.103 4.730 5.064 1,221,092 +0.26(+5.52%)
Mar 27, 2015 4.622 4.809 4.612 4.799 888,097 +0.21(+4.49%)
Mar 26, 2015 4.828 4.828 4.495 4.593 1,261,700 -0.22(-4.49%)
Mar 25, 2015 5.172 5.240 4.809 4.809 1,498,337 -0.34(-6.67%)
Mar 24, 2015 5.025 5.182 4.975 5.152 704,479 +0.09(+1.74%)
Mar 23, 2015 5.250 5.280 5.054 5.064 816,189 -0.24(-4.44%)
Mar 20, 2015 5.496 5.662 5.162 5.299 1,683,804 -0.15(-2.70%)
Mar 19, 2015 5.172 5.486 5.083 5.447 1,105,024 +0.26(+4.92%)
Mar 18, 2015 5.309 5.388 5.056 5.191 726,243 -0.12(-2.22%)
Mar 17, 2015 5.339 5.388 5.250 5.309 422,513 +0.05(+0.93%)
Mar 16, 2015 5.339 5.427 5.221 5.260 451,061 -0.06(-1.11%)
Mar 13, 2015 5.456 5.545 5.152 5.319 791,032 -0.13(-2.34%)
Mar 12, 2015 5.348 5.545 5.299 5.447 1,128,475 +0.15(+2.78%)
Mar 11, 2015 5.182 5.348 5.025 5.299 984,110 +0.18(+3.45%)
Mar 10, 2015 4.956 5.182 4.897 5.123 681,841 +0.12(+2.35%)
Mar 09, 2015 5.074 5.074 4.867 5.005 740,162 -0.01(-0.20%)
Mar 06, 2015 5.182 5.182 4.995 5.015 563,695 -0.17(-3.22%)
Mar 05, 2015 4.995 5.280 4.975 5.182 833,313 +0.19(+3.73%)
Mar 04, 2015 4.750 5.034 4.760 4.995 751,925 +0.24(+4.95%)
Mar 03, 2015 4.760 4.838 4.671 4.760 679,727 -0.03(-0.61%)
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.


 
IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.