AGENUS $4.25

down -0.01


17/5/2013 04:17 PM  |  NASDAQ : AGEN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

AGEN historical data

Date Open High Low Close Volume
5/17/2013 4.26 4.29 4.16 4.25 1347
5/16/2013 4.21 4.33 4.18 4.26 1299
5/15/2013 4.37 4.43 4.17 4.21 1845
5/14/2013 4.38 4.47 4.38 4.40 862
5/13/2013 4.39 4.45 4.26 4.38 1055
5/10/2013 4.36 4.39 4.19 4.39 1510
5/9/2013 4.44 4.53 4.33 4.34 2321
5/8/2013 4.04 4.40 4.03 4.40 1725
5/7/2013 4.35 4.36 3.95 4.08 4087
5/6/2013 4.50 4.50 4.30 4.36 1684
5/3/2013 4.43 4.54 4.40 4.48 2026
5/2/2013 4.79 4.79 4.35 4.37 5893
5/1/2013 4.90 5.40 4.75 4.78 11444
4/30/2013 4.95 5.10 4.65 4.86 6074
4/29/2013 4.77 4.95 4.70 4.93 8198
4/26/2013 4.67 4.68 4.60 4.63 2206
4/25/2013 4.63 4.73 4.52 4.65 1832
4/24/2013 4.60 4.70 4.42 4.58 4701
4/23/2013 4.42 4.61 4.40 4.60 2202
4/22/2013 4.33 4.42 4.30 4.37 620
4/19/2013 4.08 4.35 4.07 4.30 1176
4/18/2013 4.25 4.27 4.05 4.09 1284
4/17/2013 4.40 4.48 4.23 4.26 1068
4/16/2013 4.49 4.53 4.37 4.46 1547
4/15/2013 4.49 4.59 4.40 4.46 1644
4/12/2013 4.61 4.63 4.38 4.51 1508
4/11/2013 4.58 4.79 4.58 4.68 2128
4/10/2013 4.20 4.80 4.20 4.56 3503
4/9/2013 4.18 4.32 4.12 4.17 2064
4/8/2013 3.83 4.24 3.81 4.11 1835
4/5/2013 3.85 3.89 3.70 3.83 1667
4/4/2013 3.86 3.94 3.84 3.91 235
4/3/2013 3.97 4.00 3.82 3.83 875
4/2/2013 3.96 4.00 3.88 3.97 809
4/1/2013 3.91 3.96 3.80 3.84 760
3/28/2013 3.99 3.99 3.88 3.89 886
3/27/2013 3.93 4.02 3.91 3.98 522
3/26/2013 4.04 4.05 3.90 3.98 701
3/25/2013 3.92 4.05 3.92 4.00 714
3/22/2013 3.98 4.04 3.79 3.92 1029
3/21/2013 4.10 4.15 3.95 3.97 589
3/20/2013 4.18 4.20 4.12 4.15 357
3/19/2013 4.24 4.31 4.14 4.16 173
3/18/2013 4.28 4.31 4.12 4.21 443
3/15/2013 4.40 4.43 4.32 4.35 752
3/14/2013 4.38 4.39 4.32 4.39 298
3/13/2013 4.42 4.45 4.35 4.39 415
3/12/2013 4.40 4.50 4.34 4.37 333
3/11/2013 4.36 4.46 4.22 4.43 318
3/8/2013 4.53 4.53 4.32 4.41 529
3/7/2013 4.44 4.50 4.33 4.47 300
3/6/2013 4.46 4.53 4.41 4.45 303
3/5/2013 4.45 4.56 4.34 4.46 921
3/4/2013 4.29 4.41 4.29 4.40 270
3/1/2013 4.21 4.31 4.15 4.30 543
2/28/2013 4.13 4.35 4.13 4.28 608
2/27/2013 4.16 4.23 4.10 4.11 431
2/26/2013 4.13 4.20 4.10 4.17 295
2/25/2013 4.37 4.37 4.11 4.11 937
2/22/2013 4.29 4.45 4.29 4.35 354
2/21/2013 4.34 4.39 4.23 4.26 523
2/20/2013 4.55 4.63 4.32 4.32 965
2/19/2013 4.35 4.58 4.26 4.56 730
2/15/2013 4.41 4.41 4.33 4.36 799
2/14/2013 4.35 4.57 4.32 4.37 740
2/13/2013 4.54 4.59 4.31 4.35 787
2/12/2013 4.79 4.79 4.42 4.54 1222
2/11/2013 4.71 4.77 4.64 4.72 843
2/8/2013 4.90 4.90 4.63 4.70 1297
2/7/2013 4.90 4.93 4.76 4.88 996
2/6/2013 4.62 4.95 4.62 4.86 2717
2/5/2013 4.52 4.67 4.44 4.61 1373
2/4/2013 4.54 4.58 4.43 4.48 723
2/1/2013 4.55 4.66 4.50 4.58 1095
1/31/2013 4.37 4.58 4.37 4.55 2352
1/30/2013 4.36 4.45 4.35 4.36 747
1/29/2013 4.35 4.48 4.30 4.38 1033
1/28/2013 4.17 4.35 4.17 4.35 820
1/25/2013 4.23 4.23 4.13 4.17 418
1/24/2013 4.36 4.38 4.18 4.20 403
1/23/2013 4.18 4.39 4.17 4.34 1084
1/22/2013 4.16 4.24 4.13 4.23 712
1/18/2013 4.10 4.14 4.10 4.14 411
1/17/2013 4.09 4.20 4.06 4.10 777
1/16/2013 4.07 4.08 4.05 4.06 653
1/15/2013 4.05 4.10 4.02 4.08 496
1/14/2013 4.02 4.08 3.99 4.04 215
1/11/2013 4.12 4.24 3.96 4.02 891
1/10/2013 4.00 4.25 4.00 4.09 794
1/9/2013 4.14 4.17 3.89 3.99 520
1/8/2013 4.09 4.18 3.81 4.09 646
1/7/2013 4.15 4.35 4.10 4.12 1190
1/4/2013 4.20 4.22 4.10 4.18 446
1/3/2013 4.24 4.29 4.10 4.15 438
1/2/2013 4.20 4.27 3.71 4.24 1378
12/31/2012 3.79 4.13 3.70 4.10 1291
12/28/2012 3.77 3.78 3.70 3.72 646
12/27/2012 3.82 3.82 3.56 3.78 483
12/26/2012 3.85 4.00 3.78 3.83 540
12/24/2012 3.90 3.90 3.70 3.83 526
Marketplace
Trading Center