Agenus Inc (AGEN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.74 | -55.2465233881 | 15.82 | 18.74 | 5.6378 | 3296871 | 8.01535089 | CS |
| 4 | -8.11 | -53.3903884134 | 15.19 | 18.74 | 5.6378 | 1225032 | 9.84320117 | CS |
| 12 | -5.68 | -44.5141065831 | 12.76 | 19.688 | 5.6378 | 838973 | 11.96482981 | CS |
| 26 | -4.72 | -40 | 11.8 | 19.688 | 4.775 | 5573332 | 12.57923661 | CS |
| 52 | -25.32 | -78.1481481481 | 32.4 | 32.8 | 4.775 | 6429086 | 15.65085451 | CS |
| 156 | -104.52 | -93.6559139785 | 111.6 | 135.8 | 4.775 | 5191937 | 38.4196722 | CS |
| 260 | -42.52 | -85.7258064516 | 49.6 | 135.8 | 4.775 | 4159564 | 47.74525093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 6.85 | 0.86 | 14.36 | 6.04 | 6.89 | 5.6378 | 1556449 |
| 1721428500 | 5.99 | -1.31 | -17.95 | 6.96 | 7.29 | 5.73 | 4098017 |
| 1721342100 | 7.3 | -10.43 | -58.83 | 6.96 | 8.6999 | 6.2214 | 9114152 |
| 1721255700 | 17.73 | 0.03 | 0.17 | 17.2 | 18.65 | 16.739999 | 574260 |
| 1721169300 | 17.7 | 2.09 | 13.39 | 15.82 | 18.74 | 15.45 | 1141478 |
| 1721082900 | 15.61 | 0.01 | 0.06 | 15.64 | 15.85 | 14.77 | 481496 |
| 1720823700 | 15.6 | 0.21 | 1.36 | 15.36 | 15.85 | 14.94 | 564466 |
| 1720737300 | 15.39 | 0.09 | 0.59 | 15.57 | 15.99 | 15.32 | 449465 |
| 1720650900 | 15.3 | -0.28 | -1.80 | 15.6 | 16.119 | 15.05 | 287585 |
| 1720564500 | 15.58 | 0.02 | 0.13 | 15.39 | 15.77 | 15.111 | 356282 |
| 1720478100 | 15.56 | 0.43 | 2.84 | 15.35 | 16.0869 | 15.1 | 357023 |
| 1720218900 | 15.13 | 0.6 | 4.13 | 14.55 | 15.15 | 14.1102 | 319113 |
| 1720040640 | 14.53 | 0.25 | 1.75 | 14.33 | 14.92 | 14.21 | 241232 |
| 1719959700 | 14.28 | -2.41 | -14.44 | 16.57 | 16.585 | 14.2 | 671410 |
| 1719873300 | 16.69 | 2.57 | 18.20 | 16.75 | 17.99 | 16.35 | 776631 |
| 1719614100 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1719527700 | 14.12 | -0.09 | -0.63 | 14.15 | 14.43 | 13.75 | 288123 |
| 1719441300 | 14.21 | -0.66 | -4.44 | 14.9 | 15.14 | 14.17 | 419030 |
| 1719354900 | 14.87 | -0.36 | -2.36 | 15.19 | 15.5 | 14.72 | 354359 |
| 1719268500 | 15.23 | 0.67 | 4.60 | 14.53 | 15.66 | 14.53 | 533930 |
| 1719009300 | 14.56 | 0.99 | 7.30 | 13.57 | 14.68 | 13.33 | 611681 |
| 1718922900 | 13.57 | 0.58 | 4.46 | 12.95 | 13.63 | 12.59 | 383145 |
| 1718750100 | 12.99 | -1.31 | -9.16 | 13.94 | 14.09 | 12.34 | 1367783 |
| 1718663700 | 14.3 | -1.16 | -7.50 | 15.25 | 15.5475 | 14.0102 | 588904 |
| 1718404500 | 15.46 | -0.54 | -3.38 | 15.71 | 16.76 | 15.23 | 422948 |
| 1718318100 | 16 | -0.92 | -5.44 | 16.94 | 17.4 | 15.81 | 520733 |
| 1718231700 | 16.92 | 0.14 | 0.83 | 17.19 | 17.59 | 16.62 | 335202 |
| 1718145300 | 16.78 | -0.39 | -2.27 | 17.16 | 17.24 | 16.5 | 397165 |
| 1718058900 | 17.17 | 0.57 | 3.43 | 16.39 | 17.65 | 16.011 | 495919 |
| 1717799700 | 16.6 | 0.04 | 0.24 | 16.45 | 16.730899 | 15.8 | 550554 |
| 1717713300 | 16.559999 | -1.01 | -5.75 | 17.7 | 18.6 | 16.445 | 831524 |
| 1717626900 | 17.57 | 0.07 | 0.40 | 17.49 | 18.4099 | 16.75 | 608007 |
| 1717540500 | 17.5 | 0.53 | 3.12 | 17 | 19.688 | 16.7 | 1420315 |
| 1717454100 | 16.97 | 1.28 | 8.16 | 15.95 | 17.56 | 15.13 | 890874 |
| 1717194900 | 15.69 | 0.58 | 3.84 | 15.13 | 16.34 | 14.72 | 585295 |
| 1717108500 | 15.11 | 0.08 | 0.53 | 15.21 | 15.95 | 14.43 | 408974 |
| 1717022100 | 15.03 | -0.22 | -1.44 | 15.15 | 15.3 | 14.24 | 850562 |
| 1716935700 | 15.25 | 1.63 | 11.97 | 13.87 | 16.1535 | 13.85 | 720569 |
| 1716590100 | 13.62 | 1.27 | 10.28 | 12.55 | 14.18 | 12.35 | 695382 |
| 1716503700 | 12.35 | 0.44 | 3.69 | 11.85 | 13.105 | 11.53 | 599981 |
| 1716417300 | 11.91 | 0.79 | 7.10 | 10.99 | 12.35 | 10.9162 | 1015943 |
| 1716330900 | 11.12 | 0.42 | 3.93 | 10.6 | 11.23 | 10.55 | 286409 |
| 1716244500 | 10.7 | -0.16 | -1.47 | 10.8 | 11.15 | 10.5051 | 286386 |
| 1715985300 | 10.86 | 0.36 | 3.43 | 10.5 | 11.41 | 10.3 | 430349 |
| 1715898900 | 10.5 | -0.28 | -2.60 | 10.82 | 11 | 10.05 | 405540 |
| 1715812500 | 10.78 | 0.08 | 0.75 | 10.85 | 11.06 | 10.589 | 356023 |
| 1715726100 | 10.7 | -0.39 | -3.52 | 11.01 | 11.425 | 10.61 | 399109 |
| 1715639700 | 11.09 | 0.6 | 5.72 | 10.53 | 11.26 | 10.36 | 395016 |
| 1715380500 | 10.49 | -1.23 | -10.49 | 12.06 | 12.06 | 10.16 | 831106 |
| 1715294100 | 11.72 | 0.25 | 2.18 | 11.54 | 12.4492 | 11.5 | 561101 |
| 1715207700 | 11.47 | -0.54 | -4.50 | 12.06 | 12.16 | 10.95 | 716164 |
| 1715121300 | 12.01 | -0.94 | -7.26 | 12.45 | 13 | 10.7 | 1268506 |
| 1715034900 | 12.95 | -0.12 | -0.92 | 13.22 | 13.3905 | 12.7 | 417399 |
| 1714775700 | 13.07 | 0.55 | 4.39 | 12.75 | 13.58 | 12.55 | 648307 |
| 1714689300 | 12.52 | -0.74 | -5.58 | 13.52 | 14.04 | 12.34 | 978301 |
| 1714602900 | 13.26 | 1.14 | 9.41 | 11.8 | 13.67 | 11.76 | 933010 |
| 1714516500 | 12.12 | -0.64 | -5.02 | 12.76 | 12.76 | 11.05 | 1183792 |
| 1714430100 | 12.76 | 1.07 | 9.15 | 12.11 | 14.24 | 11.7701 | 2824787 |
| 1714170900 | 11.69 | 3.39 | 40.84 | 8.55 | 12.23 | 8.45 | 3365005 |
| 1714084500 | 8.3 | 0.88 | 11.86 | 7.35 | 8.47 | 7.2 | 960590 |
| 1713998100 | 7.42 | 0.96 | 14.86 | 6.84 | 7.74 | 6.3099999 | 1271121 |
| 1713911700 | 6.46 | 0.69 | 11.96 | 5.76 | 7.51 | 5.7 | 1667212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
