$3.79 +0.07 (%) Agenus Inc - NASDAQ

May. 24, 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
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
3/7/20163.954.133.784.112,567,654
3/4/20163.434.003.433.842,160,544
3/3/20163.213.502.983.401,895,175
3/2/20162.923.212.923.211,416,101
3/1/20162.812.912.732.91821,211
2/29/20162.842.902.732.77741,323
2/26/20162.762.872.752.86948,641
2/25/20162.862.902.702.751,300,792
2/24/20162.802.892.652.841,505,458
2/23/20162.993.062.812.82888,328
2/22/20163.053.112.973.00672,367
2/19/20162.903.042.853.00722,767
2/18/20163.203.212.902.91890,892
2/17/20163.023.173.023.15778,978
2/16/20162.903.022.883.01829,315
2/12/20162.732.842.662.831,017,221
2/11/20162.712.792.612.721,160,845
2/10/20162.862.962.772.79846,057
2/9/20162.843.012.762.85880,284
2/8/20162.952.992.782.851,389,492
2/5/20163.023.102.963.001,221,164
2/4/20162.943.172.943.051,401,008
2/3/20163.103.152.902.961,665,247
2/2/20163.173.173.043.09887,134
2/1/20163.133.253.053.21885,771
1/29/20163.053.223.033.151,063,040
1/28/20163.193.202.983.081,397,716
1/27/20163.353.383.083.141,267,968
1/26/20163.403.443.143.361,015,947
1/25/20163.433.643.343.411,568,033
1/22/20163.593.613.353.421,328,204
1/21/20163.513.883.353.453,620,603
1/20/20162.913.232.743.172,052,307
1/19/20163.263.302.903.031,204,676
1/15/20163.253.293.023.161,371,679
1/14/20163.283.473.133.371,239,279
1/13/20163.623.653.203.271,501,912
1/12/20163.553.773.433.591,263,659
1/11/20163.803.903.393.521,466,481
1/8/20163.944.023.783.78935,246
1/7/20164.114.153.793.891,549,195
1/6/20164.384.454.184.251,504,567
1/5/20164.624.634.384.431,381,252
1/4/20164.504.534.324.461,288,925
12/31/20154.674.734.544.541,255,507
12/30/20154.594.744.594.721,012,772
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center