ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AGEN Agenus Inc

0.5624
0.006 (1.08%)
Last Updated: 12:08:37
Delayed by 15 minutes

AGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.5564 0.02 3.73% 0.54 0.5623 0.535 3,678,529
Mar 26 2024 0.5364 -0.022 -3.94% 0.579 0.5791 0.533 5,150,399
Mar 25 2024 0.5584 0.0123 2.25% 0.545 0.5598 0.532 5,342,952
Mar 22 2024 0.5461 -0.0161 -2.86% 0.5706 0.5791 0.525 5,115,514
Mar 21 2024 0.5622 0.0076 1.37% 0.5516 0.5797 0.5424 5,556,820
Mar 20 2024 0.5546 -0.008 -1.42% 0.569 0.569 0.53 6,142,158
Mar 19 2024 0.5626 0.0329 6.21% 0.534 0.5659 0.53 8,835,648
Mar 18 2024 0.5297 -0.0103 -1.91% 0.5698 0.5713 0.485 13,531,432
Mar 15 2024 0.54 -0.0597 -9.95% 0.6052 0.6101 0.54 11,532,767
Mar 14 2024 0.5997 -0.0589 -8.94% 0.67 0.657483 0.59 10,458,295
Mar 13 2024 0.6586 -0.0106 -1.58% 0.6618 0.705 0.6492 4,957,550
Mar 12 2024 0.6692 -0.0042 -0.62% 0.6731 0.695 0.645 5,972,483
Mar 11 2024 0.6734 0.0033 0.49% 0.665 0.695 0.6453 5,855,718
Mar 08 2024 0.6701 -0.0311 -4.44% 0.7132 0.735 0.665 5,783,139
Mar 07 2024 0.7012 0.0012 0.17% 0.71 0.7188 0.6847 4,131,054
Mar 06 2024 0.70 0.0278 4.14% 0.67 0.73 0.67 6,783,678
Mar 05 2024 0.6722 -0.0099 -1.45% 0.691 0.7295 0.6645 5,981,969
Mar 04 2024 0.6821 0.022 3.33% 0.6666 0.7442 0.63 13,091,155
Mar 01 2024 0.6601 -0.0099 -1.48% 0.68 0.6901 0.66 12,585,087
Feb 29 2024 0.67 -0.0812 -10.81% 0.736 0.7763 0.67 18,592,856
Feb 28 2024 0.7512 -0.0266 -3.42% 0.792 0.7949 0.7412 10,996,381
Feb 27 2024 0.7778 0.0523 7.21% 0.7371 0.795 0.713201 10,196,421
Feb 26 2024 0.7255 0.0434 6.36% 0.6794 0.747 0.675 8,377,710
Feb 23 2024 0.6821 0.0071 1.05% 0.68 0.72 0.67 7,432,293
Feb 22 2024 0.675 0.0158 2.40% 0.6748 0.76 0.6657 11,799,963
Feb 21 2024 0.6592 -0.0092 -1.38% 0.6703 0.69 0.6258 9,876,677
Feb 20 2024 0.6684 0.0133 2.03% 0.6625 0.8098 0.648 51,004,810
Feb 16 2024 0.6551 0.0013 0.20% 0.675 0.6882 0.58025 19,661,211
Feb 15 2024 0.6538 -0.2741 -29.54% 0.86 0.86 0.571 44,073,264
Feb 14 2024 0.9279 0.1678 22.08% 0.7719 0.949 0.76965 18,692,634
Feb 13 2024 0.7601 -0.0492 -6.08% 0.8007 0.8007 0.722 11,277,042
Feb 12 2024 0.8093 0.0612 8.18% 0.77 0.8577 0.7666 13,257,339
Feb 09 2024 0.7481 0.0508 7.29% 0.6963 0.7749 0.6963 15,174,777
Feb 08 2024 0.6973 0.0174 2.56% 0.6874 0.70999 0.671 6,871,719
Feb 07 2024 0.6799 -0.0244 -3.46% 0.7187 0.7049 0.6712 6,352,384
Feb 06 2024 0.7043 0.072 11.39% 0.6398 0.7284 0.625 13,914,849
Feb 05 2024 0.6323 -0.0049 -0.77% 0.6548 0.6563 0.62031 5,366,721
Feb 02 2024 0.6372 0.002 0.31% 0.64 0.6478 0.602 6,569,591
Feb 01 2024 0.6352 -0.032 -4.80% 0.684 0.70 0.63 8,841,829
Jan 31 2024 0.6672 0.0337 5.32% 0.6301 0.72 0.63 13,109,555
Jan 30 2024 0.6335 -0.061 -8.78% 0.70 0.70 0.6221 9,805,822
Jan 29 2024 0.6945 0.0319 4.81% 0.67 0.699 0.65 8,988,819
Jan 26 2024 0.6626 0.0628 10.47% 0.6186 0.6868 0.6075 12,968,395
Jan 25 2024 0.5998 0.0134 2.29% 0.59 0.6064 0.585 6,565,818
Jan 24 2024 0.5864 -0.0115 -1.92% 0.625 0.6399 0.576 11,295,953
Jan 23 2024 0.5979 0.0094 1.60% 0.59 0.6549 0.5822 11,033,762
Jan 22 2024 0.5885 0.0105 1.82% 0.65 0.6599 0.58 14,752,886
Jan 19 2024 0.578 0.0146 2.59% 0.58 0.585 0.545 5,472,001
Jan 18 2024 0.5634 -0.0315 -5.30% 0.6055 0.6108 0.527 7,397,832
Jan 17 2024 0.5949 -0.018 -2.94% 0.6111 0.6197 0.56 8,349,978
Jan 16 2024 0.6129 -0.0271 -4.23% 0.6856 0.70005 0.60 11,563,178
Jan 12 2024 0.64 -0.0745 -10.43% 0.7064 0.7488 0.64 12,709,292
Jan 11 2024 0.7145 0.0031 0.44% 0.709 0.7377 0.70 7,149,126
Jan 10 2024 0.7114 -0.0562 -7.32% 0.756 0.76945 0.6805 10,223,338
Jan 09 2024 0.7676 0.007 0.92% 0.7563 0.7835 0.75 5,455,236
Jan 08 2024 0.7606 -0.018 -2.31% 0.78 0.7925 0.724 5,510,248
Jan 05 2024 0.7786 0.0019 0.24% 0.7584 0.7829 0.7319 4,001,797
Jan 04 2024 0.7767 0.0103 1.34% 0.78 0.8049 0.763 5,300,252
Jan 03 2024 0.7664 -0.0338 -4.22% 0.79 0.7955 0.7505 8,876,319
Jan 02 2024 0.8002 -0.0277 -3.35% 0.835 0.8788 0.786 14,637,787
Dec 29 2023 0.8279 0.0179 2.21% 0.82 0.8342 0.8018 10,766,613

Your Recent History

Delayed Upgrade Clock