$3.00 +0.02 (%) Agenus Inc - NASDAQ

Oct. 21, 2014 | 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
10/20/20142.913.042.912.98165,236
10/17/20143.083.092.882.90371,045
10/16/20142.903.092.903.04528,429
10/15/20142.682.952.662.95602,233
10/14/20142.762.802.652.72365,325
10/13/20142.582.822.562.70682,522
10/10/20142.642.742.602.61216,695
10/9/20142.812.822.672.67260,762
10/8/20142.802.832.702.81446,194
10/7/20142.802.892.782.79372,042
10/6/20142.942.962.852.85238,470
10/3/20143.043.042.932.94287,572
10/2/20142.993.102.932.98485,650
10/1/20143.123.172.962.97464,770
9/30/20143.133.223.103.11626,069
9/29/20142.913.162.913.13570,505
9/26/20142.902.952.892.95172,396
9/25/20142.812.922.752.90422,373
9/24/20142.812.862.752.81382,966
9/23/20142.902.912.802.82285,486
9/22/20142.932.942.862.88248,096
9/19/20142.953.022.882.92604,066
9/18/20143.013.012.942.98214,550
9/17/20143.023.062.962.99154,132
9/16/20142.963.042.903.03323,039
9/15/20143.123.122.942.96295,932
9/12/20143.193.213.103.12166,120
9/11/20143.093.193.033.18274,354
9/10/20142.973.142.923.12398,307
9/9/20143.003.022.922.96327,718
9/8/20142.993.052.933.02331,171
9/5/20143.043.052.963.01473,489
9/4/20143.093.113.033.05377,130
9/3/20143.183.213.093.10302,021
9/2/20143.143.193.123.18271,408
8/29/20143.163.173.093.14269,856
8/28/20143.183.203.103.15320,124
8/27/20143.153.203.133.17215,862
8/26/20143.113.173.063.16361,406
8/25/20143.123.233.093.10431,789
8/22/20143.103.133.053.07491,823
8/21/20143.173.203.083.12468,798
8/20/20143.273.273.163.19594,480
8/19/20143.333.353.243.29242,948
8/18/20143.323.343.273.34270,358
8/15/20143.333.333.203.28258,431
8/14/20143.303.353.253.30263,958
8/13/20143.323.323.263.29270,554
8/12/20143.443.443.293.32212,513
8/11/20143.433.513.383.44272,168
8/8/20143.393.413.323.41265,047
8/7/20143.483.543.373.38450,200
8/6/20143.383.523.373.49423,024
8/5/20143.303.423.283.39532,018
8/4/20143.303.363.223.35333,013
8/1/20143.303.383.233.28360,932
7/31/20143.283.393.213.30938,059
7/30/20143.303.433.233.40686,627
7/29/20143.253.333.213.28405,465
7/28/20143.233.293.173.23567,641
7/25/20143.333.353.123.24936,017
7/24/20143.223.403.173.391,926,695
7/23/20143.063.162.993.05794,673
7/22/20142.973.092.953.05405,220
7/21/20142.963.002.922.96470,715
7/18/20142.943.032.933.00606,906
7/17/20143.043.112.912.941,406,424
7/16/20143.113.113.003.08599,253
7/15/20143.253.273.093.12732,007
7/14/20143.303.353.213.26565,252
7/11/20143.273.343.223.25383,492
7/10/20143.253.363.153.27862,293
7/9/20143.393.483.323.34669,130
7/8/20143.613.713.323.401,365,078
7/7/20143.963.973.593.621,832,994
7/3/20143.864.023.853.951,960,598
7/2/20143.643.803.573.802,178,049
7/1/20143.944.053.523.559,231,746
6/30/20143.373.453.123.221,203,101
6/27/20143.593.673.203.408,424,370
6/26/20143.863.953.453.573,308,597
6/25/20143.363.483.343.43443,595
6/24/20143.453.493.343.39323,274
6/23/20143.563.623.373.43318,114
6/20/20143.363.563.273.55580,890
6/19/20143.603.603.333.37496,887
6/18/20143.603.603.423.58332,371
6/17/20143.583.653.403.61492,011
6/16/20143.533.803.513.60747,833
6/13/20143.393.583.333.51614,194
6/12/20143.283.383.253.36416,014
6/11/20143.263.343.213.29239,679
6/10/20143.303.343.203.27267,894
6/9/20143.203.353.133.28432,207
6/6/20143.173.223.033.19268,984
6/5/20143.073.233.063.15456,236
6/4/20143.063.323.063.13840,837
6/3/20142.983.152.963.14657,601
6/2/20143.053.122.893.03462,646
5/30/20142.893.102.883.02681,163
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center