Agenus Inc (NQ: AGEN )

3.350 USD -0.070 (-2.05%)
Official Closing Price Updated: 7:08 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 3.480 3.600 3.340 3.350 2,042,900 -0.07(-2.05%)
Jan 14, 2021 3.200 3.440 3.180 3.420 2,565,245 +0.23(+7.21%)
Jan 13, 2021 3.240 3.260 3.160 3.190 1,528,566 -0.05(-1.54%)
Jan 12, 2021 3.230 3.310 3.210 3.240 1,258,430 +0.01(+0.31%)
Jan 11, 2021 3.240 3.320 3.160 3.230 1,721,694 -0.02(-0.62%)
Jan 08, 2021 3.340 3.340 3.190 3.250 1,731,800 -0.10(-2.99%)
Jan 07, 2021 3.300 3.430 3.270 3.350 1,610,588 +0.05(+1.52%)
Jan 06, 2021 3.250 3.360 3.190 3.300 1,670,363 +0.08(+2.48%)
Jan 05, 2021 3.240 3.270 3.170 3.220 1,225,416 -0.01(-0.31%)
Jan 04, 2021 3.210 3.270 3.120 3.230 1,444,533 +0.05(+1.57%)
Dec 31, 2020 3.180 3.180 3.180 1,783,195 -0.11(-3.34%)
Dec 30, 2020 3.240 3.300 3.170 3.290 1,783,195 +0.12(+3.79%)
Dec 29, 2020 3.240 3.320 3.130 3.170 3,114,799 -0.09(-2.76%)
Dec 28, 2020 3.420 3.440 3.230 3.260 2,166,451 -0.13(-3.83%)
Dec 24, 2020 3.510 3.520 3.380 3.390 886,700 -0.09(-2.59%)
Dec 23, 2020 3.420 3.500 3.310 3.480 1,543,303 +0.05(+1.46%)
Dec 22, 2020 3.480 3.500 3.360 3.430 1,413,912 -0.03(-0.87%)
Dec 21, 2020 3.500 3.540 3.380 3.460 2,281,063 -0.09(-2.54%)
Dec 18, 2020 3.680 3.840 3.550 3.550 10,376,900 -0.15(-4.05%)
Dec 17, 2020 3.610 3.720 3.500 3.700 2,443,774 +0.09(+2.49%)
Dec 16, 2020 3.690 3.715 3.553 3.610 1,140,116 -0.08(-2.17%)
Dec 15, 2020 3.720 3.750 3.560 3.690 1,716,989 +0.02(+0.54%)
Dec 14, 2020 3.520 3.790 3.460 3.670 2,695,893 +0.23(+6.69%)
Dec 11, 2020 3.370 3.590 3.360 3.440 2,111,800 +0.03(+0.88%)
Dec 10, 2020 3.290 3.480 3.240 3.410 1,880,061 +0.14(+4.28%)
Dec 09, 2020 3.260 3.340 3.190 3.270 2,074,226 +0.00(+0.00%)
Dec 08, 2020 3.280 3.300 3.090 3.270 3,207,491 +0.01(+0.31%)
Dec 07, 2020 3.360 3.380 3.180 3.260 2,719,897 -0.07(-2.10%)
Dec 04, 2020 3.420 3.420 3.280 3.330 2,546,200 -0.06(-1.77%)
Dec 03, 2020 3.590 3.680 3.340 3.390 3,816,501 -0.24(-6.61%)
Dec 02, 2020 3.800 3.810 3.580 3.630 2,034,028 -0.17(-4.47%)
Dec 01, 2020 3.730 4.010 3.730 3.800 2,658,888 +0.10(+2.70%)
Nov 30, 2020 3.750 3.840 3.660 3.700 1,559,417 -0.01(-0.27%)
Nov 27, 2020 3.490 3.740 3.490 3.710 1,638,900 +0.20(+5.70%)
Nov 25, 2020 3.620 3.630 3.450 3.510 3,530,800 -0.14(-3.84%)
Nov 24, 2020 3.600 3.800 3.530 3.650 2,029,554 +0.07(+1.96%)
Nov 23, 2020 3.700 3.730 3.560 3.580 1,899,319 -0.07(-1.92%)
Nov 20, 2020 3.710 3.750 3.610 3.650 2,226,200 -0.10(-2.67%)
Nov 19, 2020 3.820 3.840 3.690 3.750 948,668 -0.06(-1.57%)
Nov 18, 2020 3.980 4.010 3.770 3.810 1,395,793 -0.13(-3.30%)
Nov 17, 2020 3.880 3.960 3.810 3.940 1,374,544 +0.06(+1.55%)
Nov 16, 2020 3.870 3.990 3.800 3.880 2,201,500 +0.09(+2.37%)
Nov 13, 2020 3.820 3.870 3.731 3.790 1,671,600 +0.01(+0.26%)
Nov 12, 2020 4.000 4.050 3.700 3.780 3,328,847 -0.26(-6.44%)
Nov 11, 2020 4.150 4.250 4.000 4.040 1,162,553 -0.11(-2.65%)
Nov 10, 2020 4.040 4.180 3.980 4.150 2,315,193 +0.18(+4.53%)
Nov 09, 2020 3.960 4.090 3.880 3.970 1,695,146 +0.15(+3.93%)
Nov 06, 2020 4.020 4.050 3.810 3.820 1,728,600 -0.21(-5.21%)
Nov 05, 2020 3.960 4.090 3.850 4.030 1,839,640 +0.13(+3.33%)
Nov 04, 2020 3.850 4.070 3.840 3.900 2,123,064 +0.03(+0.78%)
Nov 03, 2020 3.810 3.920 3.750 3.870 1,554,642 +0.13(+3.48%)
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.