Agenus Inc $3.15

down -0.02


28/8/2014 04:00 PM  |  : AGEN  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGEN historical data

Date Open High Low Close Volume
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
5/29/20142.892.962.832.90408,752
5/28/20142.802.902.672.86413,132
5/27/20142.652.752.612.71239,013
5/23/20142.622.662.562.64164,039
5/22/20142.632.632.522.61287,701
5/21/20142.622.682.552.57249,156
5/20/20142.662.702.612.63312,219
5/19/20142.622.702.622.70234,619
5/16/20142.602.672.552.67262,391
5/15/20142.652.682.552.63251,328
5/14/20142.692.852.612.66442,890
5/13/20142.632.702.602.67117,028
5/12/20142.522.662.512.65601,532
5/9/20142.482.602.482.57302,045
5/8/20142.752.752.482.49522,182
5/7/20142.692.732.602.71335,154
5/6/20142.772.842.622.72309,266
5/5/20142.712.802.602.79402,789
5/2/20142.782.942.662.74667,630
5/1/20142.892.902.702.79325,276
4/30/20142.942.942.742.84600,227
4/29/20143.053.092.862.94913,703
4/28/20142.763.122.723.063,662,014
4/25/20142.712.722.542.56315,213
4/24/20142.682.742.572.71259,054
4/23/20142.742.782.612.66260,427
4/22/20142.582.752.572.72408,779
4/21/20142.572.582.462.57259,900
4/17/20142.432.572.372.55386,865
4/16/20142.522.602.342.41698,191
4/15/20142.422.702.272.481,154,663
4/14/20142.742.772.502.54649,117
4/11/20142.852.872.642.70698,339
4/10/20142.962.992.802.84547,694
4/9/20142.792.972.762.94439,929
4/8/20142.802.842.722.75522,206
Trading Center