$7.18 +0.31 (%) Agenus Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGEN historical data

Date Open High Low Close Volume
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
8/22/20166.056.196.016.08829,699
8/19/20165.966.095.956.01652,676
8/18/20166.056.105.975.97753,083
8/17/20166.026.065.846.04927,221
8/16/20166.036.135.945.951,106,345
8/15/20166.256.366.126.141,150,036
8/12/20165.866.245.866.221,498,099
8/11/20165.896.035.735.941,384,730
8/10/20166.116.135.835.891,121,275
8/9/20166.166.206.066.11876,100
8/8/20166.226.376.116.141,250,347
8/5/20165.676.255.666.161,831,932
8/4/20165.785.835.645.65772,488
8/3/20165.505.855.485.751,132,827
8/2/20165.675.685.405.551,052,864
8/1/20165.565.905.535.651,516,942
7/29/20165.425.705.365.552,312,904
7/28/20164.935.424.925.381,702,526
7/27/20164.875.004.844.93968,062
7/26/20164.724.894.674.84781,521
7/25/20164.784.854.704.74557,806
7/22/20164.664.834.614.78764,692
7/21/20164.724.834.644.65803,806
7/20/20164.514.734.504.70740,810
7/19/20164.604.794.444.531,007,740
7/18/20164.784.874.714.80533,606
7/15/20164.694.804.604.76938,106
7/14/20164.834.874.694.70662,485
7/13/20164.934.944.734.79868,788
7/12/20164.764.924.654.841,125,135
7/11/20164.824.994.704.711,444,827
7/8/20164.684.874.564.791,630,781
7/7/20164.464.724.464.691,935,347
7/6/20164.274.504.254.46980,617
7/5/20164.184.334.184.30814,354
7/1/20164.044.274.044.21849,141
6/30/20163.954.073.844.05950,599
6/29/20163.954.013.903.97729,417
6/28/20163.703.943.703.88895,602
6/27/20163.863.973.613.631,263,810
6/24/20163.854.083.823.911,412,695
6/23/20164.044.224.004.20675,431
6/22/20164.114.293.984.05666,312
6/21/20164.244.264.064.121,342,386
6/20/20164.104.324.084.221,018,719
6/17/20164.064.153.984.03854,090
6/16/20163.884.053.834.04613,452
6/15/20163.954.063.883.91779,698
6/14/20163.994.053.853.91669,003
6/13/20163.974.113.914.00872,595
6/10/20164.064.103.924.001,226,448
6/9/20164.244.434.184.19924,164
6/8/20164.374.384.244.26696,626
6/7/20164.454.484.304.37654,318
6/6/20164.424.514.274.45835,721
6/3/20164.604.624.314.38983,864
6/2/20164.214.764.214.502,106,859
6/1/20164.244.324.094.22719,279
5/31/20164.104.304.054.221,332,642
5/27/20163.894.053.824.051,022,044
5/26/20163.863.943.803.90659,486
5/25/20163.823.893.783.85455,497
5/24/20163.763.843.723.79402,322
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center