$8.54 +0.15 (%) Agenus Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGEN historical data

Date Open High Low Close Volume
7/31/20158.408.698.278.54686,882
7/30/20158.218.488.048.391,029,524
7/29/20158.298.408.108.24976,595
7/28/20158.438.508.118.331,231,261
7/27/20158.508.508.038.391,883,491
7/24/20159.099.238.518.561,647,698
7/23/20158.959.328.558.951,744,760
7/22/20159.049.358.989.24999,733
7/21/20159.419.499.009.171,044,652
7/20/20159.609.649.349.441,096,953
7/17/20159.369.429.069.38751,084
7/16/20159.229.419.129.34828,875
7/15/20159.309.529.089.121,016,456
7/14/20159.229.489.189.32758,730
7/13/20159.329.379.159.221,189,425
7/10/20158.959.278.899.171,185,084
7/9/20158.809.018.758.861,403,635
7/8/20159.249.348.448.611,619,943
7/7/20159.159.338.819.291,235,479
7/6/20158.559.178.419.172,125,565
7/2/20158.848.908.478.611,036,341
7/1/20158.709.148.428.781,542,867
6/30/20158.218.818.168.631,956,777
6/29/20157.948.327.948.061,199,135
6/26/20158.438.497.878.093,836,455
6/25/20158.548.548.268.431,049,226
6/24/20158.588.628.348.481,356,896
6/23/20158.298.657.988.603,186,796
6/22/20158.658.677.978.323,035,698
6/19/20158.618.837.628.637,486,949
6/18/20159.829.858.008.654,598,089
6/17/20159.709.929.539.781,301,244
6/16/20159.6910.169.659.681,616,417
6/15/20159.469.739.159.671,644,298
6/12/20159.399.709.259.481,802,461
6/11/20159.389.519.129.382,088,116
6/10/20158.829.058.758.92834,507
6/9/20159.049.078.578.841,672,971
6/8/20159.219.508.898.992,946,622
6/5/20158.229.108.088.912,337,167
6/4/20158.208.358.038.20982,955
6/3/20158.158.288.018.271,487,866
6/2/20158.008.187.727.951,192,748
6/1/20158.278.417.828.061,597,198
5/29/20157.618.257.558.182,462,556
5/28/20157.908.097.537.622,536,984
5/27/20157.307.867.177.822,307,984
5/26/20157.007.316.977.251,608,566
5/22/20156.657.106.627.011,842,673
5/21/20156.366.766.316.633,831,650
5/20/20156.686.736.516.60949,670
5/19/20156.816.886.636.69661,410
5/18/20156.846.906.686.80941,919
5/15/20157.007.006.626.901,302,183
5/14/20156.997.136.777.03926,289
5/13/20157.107.246.806.941,472,501
5/12/20156.807.166.617.101,252,857
5/11/20156.886.956.736.73928,780
5/8/20156.737.056.716.841,597,817
5/7/20156.636.746.536.641,122,855
5/6/20156.306.736.266.631,562,332
5/5/20156.756.756.356.371,828,646
5/4/20156.827.156.686.751,961,880
5/1/20156.736.876.566.851,398,272
4/30/20156.997.156.526.612,215,403
4/29/20156.937.246.727.052,592,596
4/28/20157.978.006.856.938,675,269
4/27/20157.357.987.027.245,382,420
4/24/20156.507.456.457.124,846,869
4/23/20156.056.405.606.372,240,361
4/22/20155.906.145.826.081,500,435
4/21/20155.795.955.715.87911,708
4/20/20155.595.905.485.741,803,786
4/17/20155.585.635.455.57669,961
4/16/20155.575.655.525.62492,901
4/15/20155.545.675.415.56875,970
4/14/20155.525.685.445.54717,997
4/13/20155.405.655.405.54865,656
4/10/20155.275.455.205.42601,301
4/9/20155.465.535.185.30684,835
4/8/20155.295.455.205.43839,142
4/7/20155.265.355.175.24926,075
4/6/20155.275.355.225.27569,804
4/2/20155.305.355.145.28984,402
4/1/20155.135.294.905.281,359,246
3/31/20155.115.215.005.13699,710
3/30/20154.905.204.825.161,198,357
3/27/20154.714.904.704.89871,538
3/26/20154.924.924.584.681,238,175
3/25/20155.275.344.904.901,472,400
3/24/20155.125.285.075.25691,344
3/23/20155.355.385.155.16801,871
3/20/20155.605.775.265.401,652,409
3/19/20155.275.595.185.551,084,420
3/18/20155.415.495.155.29712,702
3/17/20155.445.495.355.41414,635
3/16/20155.445.535.325.36442,651
3/13/20155.565.655.255.42776,283
3/12/20155.455.655.405.551,107,434
3/11/20155.285.455.125.40965,761
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!