$5.19 -0.10 (%) Agenus Inc - NASDAQ

Mar. 6, 2015 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGEN historical data

Date Open High Low Close Volume
3/5/20155.095.385.075.28817,776
3/4/20154.845.134.805.09737,905
3/3/20154.854.934.764.85667,053
3/2/20154.874.974.814.881,029,662
2/27/20155.085.154.884.901,244,038
2/26/20155.225.224.905.041,885,000
2/25/20155.405.605.325.50943,091
2/24/20155.605.645.315.401,225,142
2/23/20155.275.605.205.571,777,202
2/20/20155.165.285.145.20815,876
2/19/20155.125.355.125.151,172,695
2/18/20155.195.255.095.13709,257
2/17/20155.005.254.975.161,204,535
2/13/20155.075.114.925.03775,709
2/12/20154.985.074.895.04609,164
2/11/20155.115.164.874.931,234,577
2/10/20154.895.184.855.131,261,967
2/9/20154.675.004.654.851,034,500
2/6/20154.784.944.654.68983,365
2/5/20154.604.794.594.77887,936
2/4/20154.574.714.504.59956,388
2/3/20154.834.924.564.631,573,580
2/2/20155.045.104.784.831,566,111
1/30/20155.195.325.025.03852,200
1/29/20155.095.355.055.221,206,636
1/28/20155.255.355.025.061,091,731
1/27/20155.205.395.135.261,147,152
1/26/20154.915.304.915.251,585,345
1/23/20155.105.154.914.962,242,654
1/22/20155.395.454.955.252,032,940
1/21/20155.665.755.325.371,817,564
1/20/20155.625.895.305.702,640,193
1/16/20155.305.695.305.621,876,093
1/15/20155.575.695.305.322,044,636
1/14/20155.415.815.305.593,982,421
1/13/20156.016.095.505.709,062,422
1/12/20156.106.495.906.1727,631,359
1/9/20155.125.804.885.2929,078,813
1/8/20154.034.154.014.11623,802
1/7/20153.954.053.914.01636,789
1/6/20154.204.343.803.91960,872
1/5/20153.994.253.954.17662,652
1/2/20153.974.023.883.98390,572
12/31/20144.054.093.933.97452,932
12/30/20143.974.103.964.01397,056
12/29/20144.154.283.974.00754,305
12/26/20143.904.153.854.13754,532
12/24/20143.893.943.813.85266,464
12/23/20143.984.003.783.85596,265
12/22/20144.034.083.863.95851,136
12/19/20144.004.263.923.992,866,601
12/18/20143.753.963.593.932,856,975
12/17/20143.263.373.233.35570,360
12/16/20143.243.333.223.26503,684
12/15/20143.273.403.253.27825,834
12/12/20143.083.253.053.221,091,005
12/11/20143.043.153.003.15481,146
12/10/20143.273.273.023.03548,126
12/9/20143.243.303.173.27624,936
12/8/20143.123.493.113.261,524,423
12/5/20142.993.132.993.11586,863
12/4/20143.033.062.982.99385,699
12/3/20142.983.072.973.03490,544
12/2/20142.983.012.973.00285,387
12/1/20142.973.022.952.96303,686
11/28/20143.003.042.962.96244,996
11/26/20142.953.012.953.00304,653
11/25/20142.943.002.912.96265,390
11/24/20142.932.972.902.95243,581
11/21/20143.023.022.922.93218,340
11/20/20142.912.982.882.97196,531
11/19/20142.962.972.882.93288,304
11/18/20143.003.002.942.96215,634
11/17/20142.983.002.932.97340,681
11/14/20142.993.002.932.98373,706
11/13/20142.993.082.962.98305,837
11/12/20143.053.102.993.01319,459
11/11/20143.023.162.943.07467,148
11/10/20143.053.052.963.04301,008
11/7/20143.073.072.943.02268,865
11/6/20143.013.052.983.05206,441
11/5/20143.003.062.963.00263,693
11/4/20143.003.042.903.00203,457
11/3/20143.003.052.953.00332,206
10/31/20143.183.182.892.98610,663
10/30/20143.013.173.003.09235,594
10/29/20143.163.233.003.02200,295
10/28/20143.063.253.023.18556,086
10/27/20143.003.052.963.04124,112
10/24/20143.093.102.983.00193,024
10/23/20143.023.102.993.08245,980
10/22/20143.023.062.953.00315,264
10/21/20142.983.032.893.00169,829
10/20/20142.913.042.912.98165,236
10/17/20143.083.092.882.90371,045
10/16/20142.903.092.903.04528,429
10/15/20142.682.952.662.95602,233
10/14/20142.762.802.652.72365,325
10/13/20142.582.822.562.70682,522
10/10/20142.642.742.602.61216,695
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center