Agenus Inc $3.27

down -0.07


10/7/2014 04:00 PM  |  NASDAQ : AGEN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGEN historical data

Date Open High Low Close Volume
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
4/7/20142.802.972.702.82837,671
4/4/20143.083.082.792.801,095,393
4/3/20143.243.363.013.061,326,957
4/2/20143.003.253.003.211,352,845
4/1/20143.213.462.993.311,705,861
3/31/20143.253.323.053.17499,160
3/28/20143.273.383.203.22573,620
3/27/20143.173.263.063.25522,177
3/26/20143.373.443.163.23488,596
3/25/20143.423.483.233.32808,685
3/24/20143.633.643.193.411,816,435
3/21/20143.793.853.503.641,487,677
3/20/20143.414.023.373.803,529,969
3/19/20144.324.404.224.30425,168
3/18/20144.164.354.084.29554,367
3/17/20144.344.454.114.15699,909
3/14/20144.224.534.164.321,362,006
3/13/20144.254.284.034.08542,924
3/12/20144.204.334.124.22636,980
3/11/20144.424.474.154.181,130,519
3/10/20144.274.534.274.41661,046
3/7/20144.774.824.194.391,461,256
3/6/20145.025.094.664.78970,089
3/5/20144.755.184.754.971,371,719
3/4/20144.884.974.714.76957,980
3/3/20144.824.864.414.841,903,399
2/28/20144.855.084.604.891,417,724
2/27/20145.045.274.794.892,041,828
2/26/20144.485.184.455.103,292,368
2/25/20144.194.603.964.492,218,146
2/24/20144.154.323.924.212,524,062
2/21/20143.724.043.603.882,555,405
2/20/20143.413.833.413.632,647,671
2/19/20143.063.402.963.371,554,120
2/18/20143.023.073.003.05379,096
Trading Center