Agenus Inc (AGEN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 34.6534653465 | 2.02 | 3.4 | 1.96 | 2006906 | 2.77840443 | CS |
| 4 | 1.08 | 65.8536585366 | 1.64 | 3.4 | 1.38 | 753399 | 2.30607593 | CS |
| 12 | -0.94 | -25.6830601093 | 3.66 | 4.1 | 1.38 | 538261 | 2.4561731 | CS |
| 26 | -1.73 | -38.8764044944 | 4.45 | 4.55 | 1.38 | 522272 | 2.88573876 | CS |
| 52 | -4.83 | -63.9735099338 | 7.55 | 19.688 | 1.38 | 592919 | 6.80878422 | CS |
| 156 | -38.48 | -93.3980582524 | 41.2 | 67.4 | 1.38 | 4274619 | 27.90310983 | CS |
| 260 | -54.68 | -95.2613240418 | 57.4 | 135.8 | 1.38 | 4014829 | 46.2303121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 2.7 | -0.12 | -4.26 | 2.84 | 2.9975 | 2.6701 | 651633 |
| 1745534100 | 2.82 | -0.03 | -1.05 | 2.85 | 2.87 | 2.7205 | 739931 |
| 1745447700 | 2.85 | -0.02 | -0.70 | 3 | 3.4 | 2.84 | 1567342 |
| 1745361300 | 2.87 | 0.56 | 24.24 | 2.33 | 3.3 | 2.2799999 | 4554035 |
| 1745274900 | 2.31 | 0.23 | 11.06 | 2.02 | 2.5291 | 1.96 | 1191898 |
| 1744929300 | 2.08 | 0.43 | 26.06 | 1.65 | 2.1192 | 1.65 | 702554 |
| 1744842900 | 1.65 | -0.04 | -2.37 | 1.68 | 1.6994 | 1.6 | 262517 |
| 1744756500 | 1.69 | -0.09 | -5.06 | 1.8 | 1.82 | 1.675 | 293193 |
| 1744670100 | 1.78 | 0.08 | 4.71 | 1.74 | 1.83 | 1.71 | 449672 |
| 1744410900 | 1.7 | 0.08 | 4.94 | 1.65 | 1.715 | 1.57 | 356624 |
| 1744324500 | 1.62 | -0.11 | -6.09 | 1.66 | 1.68 | 1.56 | 254439 |
| 1744238100 | 1.725 | 0.03 | 1.47 | 1.67 | 1.7951 | 1.5837 | 372262 |
| 1744151700 | 1.7 | -0.14 | -7.61 | 1.9 | 1.905 | 1.6399999 | 362387 |
| 1744065300 | 1.84 | 0.28 | 17.95 | 1.48 | 1.85 | 1.3799999 | 566629 |
| 1743806100 | 1.56 | -0.04 | -2.50 | 1.54 | 1.57 | 1.47 | 446024 |
| 1743719700 | 1.6 | -0.03 | -1.84 | 1.53 | 1.615 | 1.51 | 569625 |
| 1743633300 | 1.6299999 | 0.03 | 1.87 | 1.56 | 1.6299999 | 1.46 | 275687 |
| 1743546900 | 1.6 | 0.1 | 6.31 | 1.51 | 1.61 | 1.47 | 383292 |
| 1743460500 | 1.5049999 | -0.1 | -5.94 | 1.56 | 1.57 | 1.44 | 632266 |
| 1743201300 | 1.6 | -0.06 | -3.61 | 1.6399999 | 1.6399999 | 1.57 | 360449 |
| 1743114900 | 1.66 | -0.02 | -0.90 | 1.68 | 1.765 | 1.65 | 481460 |
| 1743028500 | 1.675 | 0.01 | 0.30 | 1.68 | 1.68 | 1.6036 | 368019 |
| 1742942100 | 1.67 | 0.03 | 1.83 | 1.6399999 | 1.685 | 1.57 | 423840 |
| 1742855700 | 1.6399999 | 0.03 | 1.86 | 1.66 | 1.67 | 1.55 | 473724 |
| 1742596500 | 1.61 | -0.06 | -3.59 | 1.6399999 | 1.6399999 | 1.6 | 733912 |
| 1742510100 | 1.67 | -0.05 | -2.91 | 1.71 | 1.78 | 1.635 | 467194 |
| 1742423700 | 1.72 | -0.01 | -0.58 | 1.76 | 1.79 | 1.71 | 449760 |
| 1742337300 | 1.73 | -0.05 | -2.81 | 1.73 | 1.792 | 1.641 | 573227 |
| 1742250900 | 1.78 | -0.08 | -4.30 | 1.89 | 1.93 | 1.73 | 516847 |
| 1741991700 | 1.86 | 0.19 | 11.04 | 1.68 | 1.91 | 1.6508 | 940404 |
| 1741905300 | 1.675 | -0.19 | -10.19 | 1.86 | 1.94 | 1.67 | 589356 |
| 1741818900 | 1.865 | -0.19 | -9.02 | 2.1 | 2.1 | 1.855 | 435791 |
| 1741732500 | 2.05 | -0.1 | -4.65 | 2.29 | 2.29 | 1.93 | 749575 |
| 1741646100 | 2.15 | -0.2 | -8.51 | 2.34 | 2.36 | 2.13 | 384524 |
| 1741390500 | 2.35 | 0 | 0.00 | 2.37 | 2.42 | 2.33 | 290611 |
| 1741304100 | 2.35 | -0.06 | -2.49 | 2.39 | 2.41 | 2.31 | 292074 |
| 1741217700 | 2.41 | -0.17 | -6.59 | 2.59 | 2.59 | 2.37 | 502995 |
| 1741131300 | 2.58 | 0.04 | 1.57 | 2.5 | 2.59 | 2.46 | 308046 |
| 1741044900 | 2.54 | -0.31 | -10.88 | 2.89 | 2.9 | 2.5299999 | 397939 |
| 1740785700 | 2.85 | -0.01 | -0.35 | 2.87 | 2.91 | 2.7599999 | 435577 |
| 1740699300 | 2.86 | -0.27 | -8.63 | 3.18 | 3.2324 | 2.83 | 543815 |
| 1740612900 | 3.13 | 0.04 | 1.29 | 3.09 | 3.32 | 3.0299999 | 418077 |
| 1740526500 | 3.09 | -0.07 | -2.22 | 3.17 | 3.265 | 3.06 | 391267 |
| 1740440100 | 3.16 | -0.16 | -4.82 | 3.36 | 3.48 | 3.14 | 294266 |
| 1740180900 | 3.32 | -0.13 | -3.77 | 3.51 | 3.51 | 3.2700999 | 227083 |
| 1740094500 | 3.45 | -0.03 | -0.86 | 3.44 | 3.51 | 3.3535 | 193596 |
| 1740008100 | 3.48 | -0.04 | -1.14 | 3.5 | 3.555 | 3.4 | 331072 |
| 1739921700 | 3.52 | 0.01 | 0.28 | 3.56 | 3.6 | 3.45 | 174459 |
| 1739576100 | 3.51 | 0.01 | 0.29 | 3.53 | 3.68 | 3.43 | 256681 |
| 1739489700 | 3.5 | 0.04 | 1.16 | 3.47 | 3.525 | 3.2900999 | 206406 |
| 1739403300 | 3.46 | 0.25 | 7.79 | 3.17 | 3.47 | 3.1342 | 292592 |
| 1739316900 | 3.21 | -0.02 | -0.62 | 3.25 | 3.2808 | 3.09 | 370628 |
| 1739230500 | 3.23 | -0.27 | -7.71 | 3.56 | 3.56 | 3.225 | 444895 |
| 1738971300 | 3.5 | -0.24 | -6.42 | 3.71 | 3.72 | 3.5 | 390750 |
| 1738884900 | 3.74 | -0.16 | -4.10 | 3.9 | 4.0875 | 3.7 | 603963 |
| 1738798500 | 3.9 | 0.4 | 11.43 | 3.54 | 3.91 | 3.5 | 701368 |
| 1738712100 | 3.5 | -0.01 | -0.28 | 3.51 | 3.6 | 3.4 | 404304 |
| 1738625700 | 3.51 | -0.29 | -7.63 | 3.53 | 3.69 | 3.41 | 437914 |
| 1738366500 | 3.8 | 0.26 | 7.34 | 3.79 | 4.1 | 3.75 | 627613 |
| 1738280100 | 3.54 | -0.07 | -1.94 | 3.7 | 3.75 | 3.4927 | 300076 |
| 1738193700 | 3.61 | 0.05 | 1.40 | 3.54 | 3.7 | 3.39 | 321640 |
| 1738107300 | 3.56 | -0.04 | -1.11 | 3.59 | 3.64 | 3.51 | 167202 |
| 1738020900 | 3.6 | 0.03 | 0.84 | 3.7 | 3.75 | 3.501 | 309337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
