$5.22 +0.16 (%) Agenus Inc - NASDAQ

Jan. 29, 2015 | 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
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
10/9/20142.812.822.672.67260,762
10/8/20142.802.832.702.81446,194
10/7/20142.802.892.782.79372,042
10/6/20142.942.962.852.85238,470
10/3/20143.043.042.932.94287,572
10/2/20142.993.102.932.98485,650
10/1/20143.123.172.962.97464,770
9/30/20143.133.223.103.11626,069
9/29/20142.913.162.913.13570,505
9/26/20142.902.952.892.95172,396
9/25/20142.812.922.752.90422,373
9/24/20142.812.862.752.81382,966
9/23/20142.902.912.802.82285,486
9/22/20142.932.942.862.88248,096
9/19/20142.953.022.882.92604,066
9/18/20143.013.012.942.98214,550
9/17/20143.023.062.962.99154,132
9/16/20142.963.042.903.03323,039
9/15/20143.123.122.942.96295,932
9/12/20143.193.213.103.12166,120
9/11/20143.093.193.033.18274,354
9/10/20142.973.142.923.12398,307
9/9/20143.003.022.922.96327,718
9/8/20142.993.052.933.02331,171
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center