$4.09 +0.02 (%) Agenus Inc - NASDAQ

Jan. 13, 2017 | 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
1/13/20174.074.144.054.09977,450
1/12/20173.954.123.934.07750,864
1/11/20174.114.133.913.991,347,612
1/10/20174.184.184.034.11854,047
1/9/20174.364.364.094.151,514,940
1/6/20174.324.354.254.321,113,426
1/5/20174.334.364.184.30922,771
1/4/20174.154.344.124.331,233,769
1/3/20174.184.244.024.16854,479
12/30/20164.184.244.084.12803,259
12/29/20164.224.304.154.17460,517
12/28/20164.294.394.204.22572,390
12/27/20164.394.454.304.30623,787
12/23/20164.104.434.104.401,008,551
12/22/20164.234.274.034.06835,246
12/21/20164.414.454.194.19648,371
12/20/20164.354.474.324.39605,934
12/19/20164.504.564.364.38915,262
12/16/20164.374.704.374.513,039,030
12/15/20164.234.374.204.37854,671
12/14/20164.324.354.094.22915,852
12/13/20164.314.454.294.34932,147
12/12/20164.304.374.154.28862,579
12/9/20164.384.534.274.281,102,218
12/8/20164.164.334.074.331,031,410
12/7/20164.364.434.054.181,365,645
12/6/20164.364.444.174.44950,619
12/5/20164.144.344.104.31926,194
12/2/20163.954.213.934.101,118,125
12/1/20164.164.163.913.951,975,876
11/30/20164.374.484.004.122,450,174
11/29/20164.454.524.334.351,273,508
11/28/20164.844.954.454.451,549,656
11/25/20164.804.894.614.86956,747
11/23/20164.584.794.524.781,059,144
11/22/20164.944.994.644.671,015,733
11/21/20164.925.004.864.90879,603
11/18/20165.125.154.884.921,557,730
11/17/20165.605.605.085.112,208,899
11/16/20165.805.915.605.631,130,076
11/15/20165.675.915.535.861,319,921
11/14/20165.465.695.375.691,554,250
11/11/20165.125.395.045.371,306,067
11/10/20165.075.274.935.162,034,112
11/9/20164.394.934.394.922,546,137
11/8/20164.134.314.104.26909,629
11/7/20164.064.163.984.161,255,476
11/4/20163.754.023.754.001,232,937
11/3/20163.803.863.713.731,523,004
11/2/20163.863.863.723.811,296,136
11/1/20163.953.983.753.871,153,461
10/31/20164.124.133.913.971,150,202
10/28/20164.154.183.854.093,303,939
10/27/20165.005.194.314.334,025,019
10/26/20165.395.435.085.231,439,252
10/25/20165.555.585.385.421,026,112
10/24/20165.925.985.585.591,100,901
10/21/20165.875.915.735.75565,081
10/20/20165.775.945.715.87813,576
10/19/20166.076.095.835.85923,470
10/18/20165.946.125.946.06773,615
10/17/20165.905.995.725.861,483,700
10/14/20166.406.495.935.931,639,744
10/13/20166.526.576.286.361,306,782
10/12/20166.886.936.526.561,645,470
10/11/20167.147.196.886.911,487,352
10/10/20167.157.307.127.23958,640
10/7/20167.137.207.037.101,043,154
10/6/20167.297.367.037.131,388,254
10/5/20167.277.497.257.361,336,667
10/4/20167.207.427.207.251,208,477
10/3/20167.197.247.067.18997,319
9/30/20167.027.207.007.181,427,232
9/29/20167.057.186.856.871,039,421
9/28/20167.177.317.007.111,259,113
9/27/20167.077.217.007.201,192,839
9/26/20166.947.086.847.031,049,565
9/23/20167.017.306.836.901,694,196
9/22/20167.087.206.967.001,225,106
9/21/20167.047.256.857.101,620,672
9/20/20166.977.246.856.961,868,584
9/19/20166.797.006.746.771,532,503
9/16/20166.526.896.516.772,743,868
9/15/20166.616.706.436.60946,036
9/14/20166.256.746.256.521,763,038
9/13/20166.276.396.116.22835,978
9/12/20166.096.445.936.431,331,991
9/9/20166.516.546.116.121,244,479
9/8/20166.296.526.186.50929,124
9/7/20166.406.466.226.271,008,856
9/6/20166.156.366.126.32979,902
9/2/20166.206.246.076.14565,250
9/1/20166.206.276.046.19925,191
8/31/20166.436.446.126.19951,109
8/30/20166.446.626.376.421,044,354
8/29/20166.296.646.296.471,762,843
8/26/20166.036.246.026.221,336,303
8/25/20165.946.135.856.04968,630
8/24/20166.086.295.835.851,404,823
8/23/20166.126.166.036.05854,276
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center