ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Agenus Inc. - Common Stock (NQ:AGEN)

3.350 +0.040 (+1.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 3.510 3.520 3.255 3.310 629,374 -0.20(-5.70%)
Dec 22, 2025 3.410 3.560 3.385 3.510 512,298 +0.07(+2.03%)
Dec 19, 2025 3.500 4.000 3.010 3.440 2,838,845 -0.07(-1.99%)
Dec 18, 2025 3.600 3.721 3.510 3.510 338,918 -0.08(-2.23%)
Dec 17, 2025 3.730 3.786 3.580 3.590 236,058 -0.13(-3.49%)
Dec 16, 2025 3.690 3.770 3.630 3.720 381,115 +0.01(+0.27%)
Dec 15, 2025 3.820 3.850 3.685 3.710 604,260 -0.08(-2.11%)
Dec 12, 2025 4.070 4.070 3.785 3.790 836,731 -0.29(-7.11%)
Dec 11, 2025 4.090 4.120 4.000 4.080 246,479 -0.01(-0.24%)
Dec 10, 2025 3.910 4.100 3.820 4.090 494,094 +0.17(+4.34%)
Dec 09, 2025 4.020 4.035 3.890 3.920 478,950 -0.11(-2.73%)
Dec 08, 2025 3.970 4.125 3.970 4.030 490,606 +0.10(+2.54%)
Dec 05, 2025 4.060 4.090 3.920 3.930 872,807 -0.13(-3.20%)
Dec 04, 2025 4.170 4.170 3.970 4.060 514,587 -0.11(-2.64%)
Dec 03, 2025 4.170 4.255 4.130 4.170 389,813 +0.00(+0.00%)
Dec 02, 2025 4.340 4.340 4.050 4.170 461,895 -0.15(-3.47%)
Dec 01, 2025 4.450 4.500 4.245 4.320 599,372 -0.24(-5.26%)
Nov 28, 2025 4.600 4.640 4.515 4.560 186,171 +0.01(+0.22%)
Nov 26, 2025 4.400 4.580 4.340 4.550 549,373 +0.17(+3.88%)
Nov 25, 2025 4.290 4.480 4.290 4.380 387,011 +0.09(+2.10%)
Nov 24, 2025 4.240 4.470 4.230 4.290 487,923 +0.07(+1.66%)
Nov 21, 2025 4.270 4.300 4.110 4.220 374,401 -0.07(-1.63%)
Nov 20, 2025 4.280 4.485 4.188 4.290 372,964 +0.09(+2.14%)
Nov 19, 2025 4.220 4.300 4.120 4.200 267,943 -0.03(-0.71%)
Nov 18, 2025 4.320 4.380 4.120 4.230 404,958 -0.09(-2.08%)
Nov 17, 2025 4.360 4.595 4.280 4.320 487,310 -0.02(-0.46%)
Nov 14, 2025 4.210 4.450 4.170 4.340 366,427 +0.01(+0.23%)
Nov 13, 2025 4.390 4.420 4.250 4.330 431,453 -0.10(-2.26%)
Nov 12, 2025 4.250 4.670 4.220 4.430 722,161 +0.16(+3.75%)
Nov 11, 2025 4.180 4.400 4.180 4.270 658,531 +0.06(+1.43%)
Nov 10, 2025 3.980 4.690 3.970 4.210 1,237,498 +0.23(+5.78%)
Nov 07, 2025 3.840 3.980 3.700 3.980 437,344 +0.14(+3.65%)
Nov 06, 2025 3.700 3.890 3.700 3.840 419,624 +0.15(+4.07%)
Nov 05, 2025 3.720 3.843 3.630 3.690 333,222 -0.04(-1.07%)
Nov 04, 2025 3.870 3.940 3.710 3.730 505,318 -0.24(-6.05%)
Nov 03, 2025 3.970 4.000 3.850 3.970 552,094 +0.00(+0.00%)
Oct 31, 2025 3.990 4.105 3.900 3.970 469,325 +0.16(+4.20%)
Oct 30, 2025 3.850 3.920 3.770 3.810 260,910 -0.04(-1.04%)
Oct 29, 2025 4.030 4.030 3.830 3.850 667,801 -0.19(-4.70%)
Oct 28, 2025 4.140 4.150 3.969 4.040 191,079 -0.11(-2.65%)
Oct 27, 2025 4.090 4.220 4.090 4.150 195,637 +0.01(+0.24%)
Oct 24, 2025 4.240 4.240 3.950 4.140 401,325 -0.04(-0.96%)
Oct 23, 2025 4.050 4.240 4.040 4.180 540,029 +0.13(+3.21%)
Oct 22, 2025 4.250 4.260 4.000 4.050 563,435 -0.24(-5.59%)
Oct 21, 2025 4.420 4.460 4.130 4.290 479,921 -0.13(-2.94%)
Oct 20, 2025 3.970 4.600 3.949 4.420 923,034 +0.54(+13.92%)
Oct 17, 2025 4.000 4.100 3.850 3.880 552,074 -0.11(-2.76%)
Oct 16, 2025 4.050 4.180 3.950 3.990 523,300 +0.01(+0.25%)
Oct 15, 2025 3.990 4.008 3.840 3.980 391,754 +0.01(+0.25%)
Oct 14, 2025 3.990 3.990 3.835 3.970 356,121 -0.08(-1.98%)
Oct 13, 2025 3.980 4.070 3.924 4.050 384,124 +0.08(+2.02%)
Oct 10, 2025 4.260 4.260 3.950 3.970 327,101 -0.28(-6.59%)
Oct 09, 2025 4.230 4.398 4.220 4.250 449,453 +0.08(+1.92%)
Oct 08, 2025 4.150 4.230 4.124 4.170 351,660 -0.08(-1.88%)
Oct 07, 2025 4.200 4.380 4.120 4.250 592,775 +0.10(+2.41%)
Oct 06, 2025 4.140 4.210 4.070 4.150 406,079 +0.01(+0.24%)
Oct 03, 2025 4.000 4.340 3.920 4.140 826,783 +0.20(+5.08%)
Oct 02, 2025 3.910 3.960 3.873 3.940 288,740 +0.04(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.