$2.83 +0.11 (%) Agenus Inc - NASDAQ

Feb. 12, 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
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
12/29/20154.634.664.524.65955,625
12/28/20154.784.804.554.601,173,843
12/24/20154.554.974.554.78897,812
12/23/20154.514.594.434.50757,751
12/22/20154.514.614.384.43709,668
12/21/20154.514.574.364.50950,984
12/18/20154.544.624.404.506,413,438
12/17/20154.504.604.394.551,102,427
12/16/20154.114.574.014.561,773,822
12/15/20153.914.053.753.921,973,435
12/14/20154.154.233.853.881,488,835
12/11/20154.294.374.134.141,000,791
12/10/20154.204.424.194.41809,197
12/9/20154.444.444.214.221,228,893
12/8/20154.254.474.254.371,267,037
12/7/20154.674.704.354.361,204,672
12/4/20154.724.794.614.661,119,173
12/3/20155.025.054.684.691,348,772
12/2/20155.115.244.974.991,249,796
12/1/20155.165.195.005.121,002,567
11/30/20155.175.245.005.11874,152
11/27/20155.175.355.055.13876,079
11/25/20154.815.254.775.131,668,155
11/24/20154.424.814.404.801,303,536
11/23/20154.424.494.354.431,513,001
11/20/20154.694.784.454.511,537,741
11/19/20154.654.754.474.661,562,088
11/18/20154.284.754.224.751,642,390
11/17/20154.434.454.244.281,365,218
11/16/20154.644.684.344.401,526,261
11/13/20154.494.704.474.63966,459
11/12/20154.564.684.514.52860,939
11/11/20154.654.764.614.611,082,793
11/10/20154.654.754.534.65948,719
11/9/20154.644.724.564.681,312,528
11/6/20154.614.714.414.661,299,098
11/5/20154.744.744.564.591,148,037
11/4/20154.754.824.624.72997,036
11/3/20154.754.894.654.77911,043
11/2/20154.564.794.554.761,146,979
10/30/20154.614.614.454.56916,715
10/29/20154.754.814.624.631,070,374
10/28/20154.764.834.534.721,910,525
10/27/20155.305.304.654.751,775,107
10/26/20154.985.154.814.99844,576
10/23/20155.155.364.935.031,541,740
10/22/20154.755.044.585.031,818,262
10/21/20154.674.774.434.721,210,623
10/20/20154.924.974.614.611,367,883
10/19/20155.025.104.724.961,292,374
10/16/20155.065.234.955.021,093,671
10/15/20154.665.074.615.051,516,197
10/14/20154.494.784.494.641,033,413
10/13/20154.704.904.554.55681,898
10/12/20154.824.874.644.74597,350
10/9/20154.714.954.704.81690,921
10/8/20154.824.894.564.78979,296
10/7/20154.925.024.654.841,318,347
10/6/20154.904.954.434.811,518,916
10/5/20154.925.084.764.851,314,849
10/2/20154.454.834.404.821,416,652
10/1/20154.594.644.354.541,219,791
9/30/20154.654.774.354.602,077,668
9/29/20154.574.704.334.431,672,674
9/28/20154.995.044.444.582,751,521
9/25/20155.925.924.965.042,938,281
9/24/20155.966.015.675.801,070,226
9/23/20155.986.155.775.991,026,591
9/22/20156.026.185.916.001,398,069
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center