Agenus Inc (NQ: AGEN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.19	34.54	31.40	32.78	286,448	+1.18(+3.73%)
May 27, 2022	29.44	31.99	28.46	31.60	225,836	+2.16(+7.33%)
May 26, 2022	28.66	30.13	28.46	29.44	149,611	+0.98(+3.45%)
May 25, 2022	28.66	28.85	27.48	28.46	128,950	+0.20(+0.69%)
May 24, 2022	30.23	30.62	28.07	28.26	196,081	-2.55(-8.28%)
May 23, 2022	31.60	31.80	30.62	30.81	115,193	+0.00(+0.00%)
May 20, 2022	30.81	31.60	29.24	30.81	122,228	+0.59(+1.95%)
May 19, 2022	29.83	30.81	28.66	30.23	193,828	+0.20(+0.65%)
May 18, 2022	31.60	31.80	29.64	30.03	225,788	-2.36(-7.27%)
May 17, 2022	31.99	32.58	30.81	32.38	270,112	+1.37(+4.43%)
May 16, 2022	31.99	32.58	30.62	31.01	186,153	-0.98(-3.07%)
May 13, 2022	31.60	33.56	31.01	31.99	263,878	+1.57(+5.16%)
May 12, 2022	29.44	32.38	29.05	30.42	455,153	+0.79(+2.65%)
May 11, 2022	33.37	34.35	29.44	29.64	365,941	-2.94(-9.04%)
May 10, 2022	33.95	34.74	31.01	32.58	316,311	+2.75(+9.21%)
May 09, 2022	31.60	32.58	29.44	29.83	479,907	-2.94(-8.98%)
May 06, 2022	34.15	34.15	32.58	32.78	180,837	-1.77(-5.11%)
May 05, 2022	36.51	36.70	33.56	34.54	234,336	-2.94(-7.85%)
May 04, 2022	36.70	37.49	34.15	37.49	202,865	+0.59(+1.60%)
May 03, 2022	37.68	38.27	36.31	36.90	132,361	-1.18(-3.09%)
May 02, 2022	36.31	38.08	35.92	38.08	269,042	+1.77(+4.86%)
Apr 29, 2022	38.08	39.45	36.11	36.31	199,078	-2.16(-5.61%)
Apr 28, 2022	39.25	39.25	36.51	38.47	156,298	+0.20(+0.51%)
Apr 27, 2022	38.67	40.04	38.27	38.27	167,263	-0.59(-1.52%)
Apr 26, 2022	41.81	42.79	38.86	38.86	198,829	-2.94(-7.04%)
Apr 25, 2022	40.43	42.20	40.24	41.81	121,294	+0.98(+2.40%)
Apr 22, 2022	41.41	42.00	40.14	40.82	179,535	-0.59(-1.42%)
Apr 21, 2022	44.95	45.04	41.41	41.41	202,514	-3.14(-7.05%)
Apr 20, 2022	45.34	46.12	44.16	44.55	128,445	-0.59(-1.30%)
Apr 19, 2022	45.14	46.91	44.16	45.14	174,965	+0.59(+1.32%)
Apr 18, 2022	46.32	46.32	43.96	44.55	226,578	-1.37(-2.99%)
Apr 14, 2022	47.89	47.89	45.93	45.93	121,445	-1.96(-4.10%)
Apr 13, 2022	46.32	48.28	46.32	47.89	124,218	+1.77(+3.83%)
Apr 12, 2022	45.53	47.01	45.34	46.12	197,999	+0.79(+1.73%)
Apr 11, 2022	46.32	46.71	44.75	45.34	239,793	-1.57(-3.35%)
Apr 08, 2022	48.87	49.07	46.91	46.91	205,816	-1.96(-4.02%)
Apr 07, 2022	50.25	51.03	48.28	48.87	200,441	-1.77(-3.49%)
Apr 06, 2022	50.05	51.62	49.46	50.64	174,840	+0.20(+0.39%)
Apr 05, 2022	52.01	52.40	50.15	50.44	242,601	-1.37(-2.65%)
Apr 04, 2022	51.03	52.31	50.64	51.82	221,372	+1.37(+2.72%)
Apr 01, 2022	49.07	50.83	48.38	50.44	308,208	+2.16(+4.47%)
Mar 31, 2022	51.82	52.21	47.50	48.28	471,813	-3.14(-6.11%)
Mar 30, 2022	54.56	54.66	51.42	51.42	186,277	-3.34(-6.09%)
Mar 29, 2022	53.58	55.54	53.19	54.76	235,978	+2.36(+4.49%)
Mar 28, 2022	53.19	54.07	51.62	52.40	219,682	-0.59(-1.11%)
Mar 25, 2022	54.56	54.76	52.60	52.99	151,847	-1.77(-3.23%)
Mar 24, 2022	53.39	54.96	52.40	54.76	118,417	+2.16(+4.10%)
Mar 23, 2022	54.17	55.05	52.60	52.60	177,074	-2.16(-3.94%)
Mar 22, 2022	54.96	55.94	54.17	54.76	139,711	+0.39(+0.72%)
Mar 21, 2022	58.10	58.88	54.37	54.37	164,588	-3.73(-6.42%)
Mar 18, 2022	56.33	59.47	55.74	58.10	775,848	+1.37(+2.42%)
Mar 17, 2022	53.39	56.72	52.60	56.72	203,365	+2.75(+5.09%)
Mar 16, 2022	52.21	53.97	51.03	53.97	206,938	+1.77(+3.38%)
Mar 15, 2022	52.21	52.40	49.85	52.21	203,369	+0.79(+1.53%)
Mar 14, 2022	55.15	55.94	51.03	51.42	355,802	-3.73(-6.76%)
Mar 11, 2022	58.10	58.29	55.05	55.15	201,618	-2.55(-4.42%)
Mar 10, 2022	60.65		57.31	57.70	151,200	-3.34(-5.47%)
Mar 09, 2022	58.88	61.24	58.49	61.04	257,136	+3.34(+5.78%)
Mar 08, 2022	56.92	60.84	54.76	57.70	243,766	+0.39(+0.68%)
Mar 07, 2022	57.11	59.27	56.53	57.31	150,232	+0.20(+0.34%)
Mar 04, 2022	58.10	59.96	56.72	57.11	192,448	-0.98(-1.69%)
Mar 03, 2022	60.26	60.84	57.70	58.10	233,036	-2.16(-3.58%)
Mar 02, 2022	50.83	61.04	50.34	60.26	327,760	+9.42(+18.53%)

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.