$5.38 0.00 (%) Agenus Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGEN historical data

Date Open High Low Close Volume
7/28/20164.935.424.925.381,702,526
7/27/20164.875.004.844.93968,062
7/26/20164.724.894.674.84781,521
7/25/20164.784.854.704.74557,806
7/22/20164.664.834.614.78764,692
7/21/20164.724.834.644.65803,806
7/20/20164.514.734.504.70740,810
7/19/20164.604.794.444.531,007,740
7/18/20164.784.874.714.80533,606
7/15/20164.694.804.604.76938,106
7/14/20164.834.874.694.70662,485
7/13/20164.934.944.734.79868,788
7/12/20164.764.924.654.841,125,135
7/11/20164.824.994.704.711,444,827
7/8/20164.684.874.564.791,630,781
7/7/20164.464.724.464.691,935,347
7/6/20164.274.504.254.46980,617
7/5/20164.184.334.184.30814,354
7/1/20164.044.274.044.21849,141
6/30/20163.954.073.844.05950,599
6/29/20163.954.013.903.97729,417
6/28/20163.703.943.703.88895,602
6/27/20163.863.973.613.631,263,810
6/24/20163.854.083.823.911,412,695
6/23/20164.044.224.004.20675,431
6/22/20164.114.293.984.05666,312
6/21/20164.244.264.064.121,342,386
6/20/20164.104.324.084.221,018,719
6/17/20164.064.153.984.03854,090
6/16/20163.884.053.834.04613,452
6/15/20163.954.063.883.91779,698
6/14/20163.994.053.853.91669,003
6/13/20163.974.113.914.00872,595
6/10/20164.064.103.924.001,226,448
6/9/20164.244.434.184.19924,164
6/8/20164.374.384.244.26696,626
6/7/20164.454.484.304.37654,318
6/6/20164.424.514.274.45835,721
6/3/20164.604.624.314.38983,864
6/2/20164.214.764.214.502,106,859
6/1/20164.244.324.094.22719,279
5/31/20164.104.304.054.221,332,642
5/27/20163.894.053.824.051,022,044
5/26/20163.863.943.803.90659,486
5/25/20163.823.893.783.85455,497
5/24/20163.763.843.723.79402,322
5/23/20163.663.853.643.72655,771
5/20/20163.573.673.523.65747,478
5/19/20163.463.583.393.54656,506
5/18/20163.493.643.443.47834,370
5/17/20163.513.633.443.511,014,792
5/16/20163.493.643.473.551,205,781
5/13/20163.333.493.253.451,236,568
5/12/20163.353.413.263.341,650,005
5/11/20163.393.473.263.30941,849
5/10/20163.413.433.253.371,461,620
5/9/20163.053.343.013.291,865,516
5/6/20163.103.172.973.011,474,527
5/5/20163.253.293.003.11965,052
5/4/20163.453.493.163.251,481,910
5/3/20163.643.683.443.50902,038
5/2/20163.493.693.413.69937,690
4/29/20163.853.963.443.521,454,230
4/28/20164.014.193.813.841,687,728
4/27/20164.124.314.034.20839,188
4/26/20164.304.374.024.151,039,540
4/25/20164.244.424.194.31658,194
4/22/20164.094.344.024.28872,463
4/21/20164.004.113.954.10779,939
4/20/20164.274.303.954.021,087,561
4/19/20164.534.544.204.24893,162
4/18/20164.294.524.234.481,065,520
4/15/20164.344.374.274.29758,652
4/14/20164.394.434.284.34877,043
4/13/20164.404.474.234.401,320,588
4/12/20164.264.404.224.34709,836
4/11/20164.574.654.274.28897,655
4/8/20164.604.714.424.541,009,384
4/7/20164.664.824.504.541,234,105
4/6/20164.314.714.284.681,480,288
4/5/20164.234.404.204.28996,552
4/4/20164.284.424.254.281,183,095
4/1/20164.164.324.074.231,183,402
3/31/20164.094.294.094.161,379,817
3/30/20164.194.394.094.091,370,577
3/29/20163.834.123.774.11999,922
3/28/20163.963.993.783.85500,489
3/24/20163.814.063.703.91645,512
3/23/20164.164.343.823.831,335,591
3/22/20164.044.304.024.151,092,728
3/21/20163.774.113.774.091,325,629
3/18/20163.803.913.623.793,497,201
3/17/20163.643.853.513.741,302,832
3/16/20163.673.833.533.651,239,755
3/15/20164.024.043.683.681,629,462
3/14/20164.124.254.014.031,537,291
3/11/20163.774.133.654.002,753,981
3/10/20163.824.003.633.701,359,591
3/9/20164.064.253.783.851,748,685
3/8/20164.114.173.754.072,769,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center