AGEN

Agenus Historical Data

AGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 2.84 -0.21 -6.89% 2.96 3.04 2.83 4,047,094
Jan 17 2022 3.05 0.00 +0.00% 2.90 3.06 2.87 0
Jan 14 2022 3.05 0.16 5.54% 2.90 3.06 2.87 3,832,902
Jan 13 2022 2.89 -0.10 -3.34% 3.00 3.05 2.875 2,921,684
Jan 12 2022 2.99 -0.10 -3.24% 3.10 3.15 2.99 3,618,332
Jan 11 2022 3.09 0.06 1.98% 3.05 3.19 3.0409 1,931,937
Jan 10 2022 3.03 0.04 1.34% 2.975 3.05 2.925 4,429,395
Jan 07 2022 2.99 -0.08 -2.61% 3.06 3.20 2.975 3,065,861
Jan 06 2022 3.07 0.07 2.33% 3.02 3.135 2.96 3,852,581
Jan 05 2022 3.00 -0.20 -6.25% 3.22 3.27 3.00 4,462,262
Jan 04 2022 3.20 -0.27 -7.78% 3.48 3.49 3.1548 4,037,122
Jan 03 2022 3.47 0.25 7.76% 3.27 3.48 3.195 3,511,469
Dec 31 2021 3.22 -0.15 -4.45% 3.36 3.415 3.20 3,595,182
Dec 30 2021 3.37 -0.01 -0.3% 3.37 3.485 3.34 2,209,692
Dec 29 2021 3.38 0.01 0.3% 3.37 3.40 3.305 2,471,746
Dec 28 2021 3.37 -0.10 -2.88% 3.46 3.62 3.37 2,899,114
Dec 27 2021 3.47 -0.11 -3.07% 3.56 3.5784 3.455 2,573,208
Dec 24 2021 3.58 0.00 +0.00% 3.46 3.61 3.45 0
Dec 23 2021 3.58 0.07 1.99% 3.46 3.61 3.45 2,923,440
Dec 22 2021 3.51 -0.01 -0.28% 3.50 3.57 3.37 4,049,143
Dec 21 2021 3.52 -0.01 -0.28% 3.53 3.56 3.41 3,275,335
Dec 20 2021 3.53 -0.03 -0.84% 3.47 3.57 3.385 5,165,339
Dec 17 2021 3.56 0.24 7.23% 3.29 3.575 3.25 24,894,721
Dec 16 2021 3.32 0.01 0.3% 3.45 3.52 3.32 5,107,530
Dec 15 2021 3.31 0.20 6.43% 3.10 3.32 3.025 4,564,982
Dec 14 2021 3.11 -0.10 -3.12% 3.26 3.30 3.10 4,003,028
Dec 13 2021 3.21 -0.01 -0.31% 3.15 3.38 3.14 3,679,389
Dec 10 2021 3.22 0.01 0.31% 3.23 3.305 3.19 2,895,451
Dec 09 2021 3.21 -0.11 -3.31% 3.32 3.41 3.19 3,034,659
Dec 08 2021 3.32 0.09 2.79% 3.24 3.365 3.21 3,390,723
Dec 07 2021 3.23 0.20 6.6% 3.05 3.3198 3.05 4,233,441
Dec 06 2021 3.03 0.11 3.77% 2.92 3.08 2.85 4,045,460
Dec 03 2021 2.92 -0.10 -3.31% 3.03 3.03 2.875 4,415,075
Dec 02 2021 3.02 0.04 1.34% 3.03 3.06 2.88 6,872,837
Dec 01 2021 2.98 -0.17 -5.4% 3.23 3.32 2.97 6,009,482
Nov 30 2021 3.15 0.00 0.0% 3.10 3.16 3.00 5,596,758
Nov 29 2021 3.15 -0.08 -2.48% 3.26 3.30 3.135 3,896,267
Nov 26 2021 3.23 0.00 +0.00% 3.32 3.41 3.20 0
Nov 26 2021 3.23 -0.11 -3.29% 3.32 3.41 3.20 2,909,679
Nov 25 2021 3.34 0.00 +0.00% 3.33 3.405 3.28 0
Nov 24 2021 3.34 -0.03 -0.89% 3.33 3.405 3.28 2,298,486
Nov 23 2021 3.37 -0.01 -0.3% 3.39 3.42 3.19 5,088,680
Nov 22 2021 3.38 -0.11 -3.15% 3.565 3.565 3.275 4,316,169
Nov 19 2021 3.49 -0.09 -2.51% 3.55 3.595 3.47 3,419,557
Nov 18 2021 3.58 0.05 1.42% 3.54 3.68 3.41 4,155,500
Nov 17 2021 3.53 0.00 +0.00% 3.68 3.685 3.49 0
Nov 17 2021 3.53 -0.16 -4.34% 3.68 3.685 3.49 3,828,286
Nov 16 2021 3.69 0.04 1.1% 3.63 3.725 3.42 5,996,078
Nov 15 2021 3.65 -0.23 -5.93% 3.85 3.87 3.57 5,868,037
Nov 12 2021 3.88 -0.38 -8.92% 4.50 4.50 3.82 6,656,185
Nov 11 2021 4.26 -0.07 -1.62% 4.32 4.39 4.2128 2,271,837
Nov 10 2021 4.33 -0.12 -2.7% 4.53 4.56 4.315 5,311,934
Nov 09 2021 4.45 0.27 6.46% 4.58 4.69 4.29 5,791,825
Nov 08 2021 4.18 0.02 0.48% 4.15 4.335 4.11 3,273,259
Nov 05 2021 4.16 0.00 +0.00% 4.30 4.31 4.075 0
Nov 05 2021 4.16 -0.13 -3.03% 4.30 4.31 4.075 3,398,118
Nov 04 2021 4.29 -0.11 -2.5% 4.42 4.42 4.24 2,276,477
Nov 03 2021 4.40 0.04 0.92% 4.385 4.42 4.29 3,028,043
Nov 02 2021 4.36 -0.03 -0.68% 4.43 4.43 4.18 3,234,102
Nov 01 2021 4.39 0.55 14.32% 3.91 4.455 3.85 6,952,554
Oct 29 2021 3.84 -0.06 -1.54% 3.91 3.99 3.805 3,173,474
Oct 28 2021 3.90 0.09 2.36% 3.80 3.92 3.77 2,829,120
Oct 27 2021 3.81 0.02 0.53% 3.83 3.895 3.75 2,922,044
Oct 26 2021 3.79 0.00 0.0% 3.83 3.93 3.72 5,120,022
Oct 25 2021 3.79 -0.22 -5.49% 4.05 4.075 3.73 7,075,942
Oct 22 2021 4.01 -1.12 -21.83% 4.02 4.10 3.4601 16,039,453
Oct 21 2021 5.13 0.13 2.6% 5.094 5.18 5.03 1,463,048


Your Recent History
NASDAQ
AGEN
Agenus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.