Agenus Inc (NQ: AGEN )

2.680 USD -0.060 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 2.740 2.810 2.680 2.680 4,022,245 -0.06(-2.19%)
Jan 20, 2022 2.870 2.910 2.730 2.740 2,812,457 -0.07(-2.49%)
Jan 19, 2022 2.910 2.950 2.795 2.810 4,461,234 -0.03(-1.06%)
Jan 18, 2022 2.960 3.040 2.830 2.840 4,046,094 -0.21(-6.89%)
Jan 14, 2022 3.050 0 +0.16(+5.54%)
Jan 13, 2022 3.000 3.050 2.875 2.890 2,921,684 -0.10(-3.34%)
Jan 12, 2022 3.100 3.150 2.990 2.990 3,615,144 -0.10(-3.24%)
Jan 11, 2022 3.050 3.190 3.041 3.090 1,931,935 +0.06(+1.98%)
Jan 10, 2022 2.975 3.050 2.925 3.030 4,429,397 +0.04(+1.34%)
Jan 07, 2022 3.060 3.200 2.975 2.990 3,065,882 -0.08(-2.61%)
Jan 06, 2022 3.020 3.135 3.000 3.070 3,852,591 +0.07(+2.33%)
Jan 05, 2022 3.220 3.270 3.000 3.000 4,460,197 -0.20(-6.25%)
Jan 04, 2022 3.450 3.490 3.155 3.200 4,037,129 -0.27(-7.78%)
Jan 03, 2022 3.270 3.480 3.195 3.470 3,511,479 +0.25(+7.76%)
Dec 31, 2021 3.360 3.415 3.200 3.220 3,595,231 -0.15(-4.45%)
Dec 30, 2021 3.370 3.485 3.340 3.370 2,209,692 -0.01(-0.30%)
Dec 29, 2021 3.370 3.400 3.305 3.380 2,471,746 +0.01(+0.30%)
Dec 28, 2021 3.460 3.620 3.370 3.370 2,899,114 -0.10(-2.88%)
Dec 27, 2021 3.560 3.578 3.455 3.470 2,573,208 -0.11(-3.07%)
Dec 23, 2021 3.460 3.610 3.450 3.580 2,923,440 +0.07(+1.99%)
Dec 22, 2021 3.500 3.570 3.370 3.510 4,049,150 -0.01(-0.28%)
Dec 21, 2021 3.530 3.560 3.410 3.520 3,275,335 -0.01(-0.28%)
Dec 20, 2021 3.470 3.570 3.385 3.530 5,165,345 -0.03(-0.84%)
Dec 17, 2021 3.290 3.575 3.250 3.560 24,896,811 +0.24(+7.23%)
Dec 16, 2021 3.450 3.520 3.320 3.320 5,107,436 +0.01(+0.30%)
Dec 15, 2021 3.100 3.320 3.025 3.310 4,560,792 +0.20(+6.43%)
Dec 14, 2021 3.260 3.300 3.100 3.110 4,003,037 -0.10(-3.12%)
Dec 13, 2021 3.150 3.380 3.140 3.210 3,679,393 -0.01(-0.31%)
Dec 10, 2021 3.230 3.305 3.190 3.220 2,896,113 +0.01(+0.31%)
Dec 09, 2021 3.320 3.410 3.190 3.210 3,034,659 -0.11(-3.31%)
Dec 08, 2021 3.290 3.365 3.210 3.320 3,390,732 +0.09(+2.79%)
Dec 07, 2021 3.050 3.320 3.050 3.230 4,233,050 +0.20(+6.60%)
Dec 06, 2021 2.920 3.080 2.850 3.030 4,045,476 +0.11(+3.77%)
Dec 03, 2021 3.010 3.030 2.875 2.920 4,415,181 -0.10(-3.31%)
Dec 02, 2021 3.030 3.060 2.880 3.020 6,872,838 +0.04(+1.34%)
Dec 01, 2021 3.230 3.320 2.970 2.980 6,009,489 -0.17(-5.40%)
Nov 30, 2021 3.100 3.160 3.045 3.150 5,596,764 +0.00(+0.00%)
Nov 29, 2021 3.260 3.300 3.135 3.150 3,896,191 -0.08(-2.48%)
Nov 26, 2021 3.320 3.410 3.200 3.230 2,909,679 -0.11(-3.29%)
Nov 24, 2021 3.330 3.405 3.280 3.340 2,298,586 -0.03(-0.89%)
Nov 23, 2021 3.360 3.420 3.190 3.370 5,278,564 -0.01(-0.30%)
Nov 22, 2021 3.570 3.565 3.275 3.380 4,316,177 -0.11(-3.15%)
Nov 19, 2021 3.550 3.595 3.470 3.490 3,421,073 -0.09(-2.51%)
Nov 18, 2021 3.540 3.600 3.550 3.580 4,154,226 +0.05(+1.42%)
Nov 17, 2021 3.680 3.685 3.490 3.530 3,828,575 -0.16(-4.34%)
Nov 16, 2021 3.590 3.725 3.430 3.690 5,243,008 +0.04(+1.10%)
Nov 15, 2021 3.850 3.870 3.570 3.650 5,870,470 -0.23(-5.93%)
Nov 12, 2021 4.500 4.500 3.820 3.880 6,710,565 -0.38(-8.92%)
Nov 11, 2021 4.320 4.380 4.213 4.260 2,277,022 -0.07(-1.62%)
Nov 10, 2021 4.530 4.315 4.330 5,312,121 -0.12(-2.70%)
Nov 09, 2021 4.580 4.690 4.290 4.450 5,781,876 +0.27(+6.46%)
Nov 08, 2021 4.150 4.335 4.110 4.180 3,279,312 +0.02(+0.48%)
Nov 05, 2021 4.300 4.310 4.075 4.160 3,399,616 -0.13(-3.03%)
Nov 04, 2021 4.390 4.386 4.240 4.290 2,278,715 -0.10(-2.28%)
Nov 03, 2021 4.390 4.420 4.290 4.390 3,028,674 +0.03(+0.69%)
Nov 02, 2021 4.370 4.420 4.180 4.360 3,238,128 -0.03(-0.68%)
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.