AGEN

Agenus Historical Data

AGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Oct 20 2021 5.00 -0.05 -0.99% 5.04 5.1989 4.99 2,056,500
Oct 19 2021 5.05 -0.04 -0.79% 5.08 5.14 4.92 5,190,844
Oct 18 2021 5.09 -0.22 -4.14% 5.27 5.325 5.06 3,535,914
Oct 15 2021 5.31 -0.19 -3.45% 5.57 5.57 5.28 1,986,044
Oct 14 2021 5.50 0.10 1.85% 5.42 5.56 5.30 2,572,808
Oct 13 2021 5.40 -0.24 -4.26% 5.68 5.75 5.335 2,700,322
Oct 12 2021 5.64 -0.01 -0.18% 5.7355 5.80 5.64 2,411,586
Oct 11 2021 5.65 -0.07 -1.22% 5.66 5.79 5.63 3,619,408
Oct 08 2021 5.72 -0.02 -0.35% 5.74 5.86 5.655 3,445,238
Oct 07 2021 5.74 0.10 1.77% 5.65 5.79 5.625 3,648,800
Oct 06 2021 5.64 -0.02 -0.35% 5.60 5.695 5.57 3,204,060
Oct 05 2021 5.66 0.19 3.47% 5.49 5.705 5.49 5,339,758
Oct 04 2021 5.47 0.15 2.82% 5.22 5.545 5.17 4,828,577
Oct 01 2021 5.32 0.07 1.33% 5.29 5.355 5.12 3,188,779
Sep 30 2021 5.25 0.01 0.19% 5.33 5.42 5.25 2,251,596
Sep 29 2021 5.24 0.02 0.38% 5.2833 5.36 5.22 2,806,913
Sep 28 2021 5.22 -0.46 -8.1% 5.60 5.785 5.17 6,021,849
Sep 27 2021 5.68 -0.22 -3.73% 5.91 5.94 5.66 2,633,524
Sep 24 2021 5.90 -0.18 -2.96% 6.02 6.085 5.85 2,073,958
Sep 23 2021 6.08 0.05 0.83% 6.06 6.195 6.02 2,825,811
Sep 22 2021 6.03 0.22 3.79% 5.86 6.105 5.835 4,050,606
Sep 21 2021 5.81 -0.01 -0.17% 5.79 5.92 5.7665 2,431,044
Sep 20 2021 5.82 -0.01 -0.17% 5.60 5.977 5.60 4,075,555
Sep 17 2021 5.83 0.26 4.67% 5.99 6.04 5.5201 6,879,419
Sep 16 2021 5.57 0.20 3.63% 5.36 5.58 5.33 3,865,915
Sep 15 2021 5.375 -0.22 -3.85% 5.69 5.77 5.34 8,173,684
Sep 14 2021 5.59 -0.76 -11.97% 6.29 6.29 5.57 6,198,157
Sep 13 2021 6.35 -0.15 -2.31% 6.51 6.56 6.35 2,957,220
Sep 10 2021 6.50 -0.04 -0.61% 6.61 6.6368 6.455 3,150,915
Sep 09 2021 6.54 0.18 2.83% 6.38 6.64 6.37 5,319,768
Sep 08 2021 6.36 -0.04 -0.63% 6.40 6.50 6.305 2,857,725
Sep 07 2021 6.40 0.31 5.09% 6.09 6.41 6.09 5,065,960
Sep 06 2021 6.09 0.00 +0.00% 6.11 6.19 5.98 0
Sep 03 2021 6.09 -0.08 -1.3% 6.11 6.19 5.98 2,588,036
Sep 02 2021 6.17 -0.02 -0.32% 6.17 6.295 6.06 2,293,905
Sep 01 2021 6.19 0.02 0.32% 6.20 6.21 5.94 4,259,623
Aug 31 2021 6.17 -0.46 -6.94% 6.74 6.745 6.12 6,577,633
Aug 30 2021 6.63 0.37 5.91% 6.30 6.79 6.29 7,411,912
Aug 27 2021 6.26 -0.07 -1.11% 6.45 6.45 6.17 5,562,914
Aug 26 2021 6.33 0.25 4.11% 6.12 6.40 6.12 9,129,197
Aug 25 2021 6.08 -0.11 -1.78% 6.16 6.24 6.065 2,836,088
Aug 24 2021 6.19 0.00 0.0% 6.21 6.30 6.05 3,689,381
Aug 23 2021 6.19 0.14 2.31% 6.06 6.21 6.00 3,930,615
Aug 20 2021 6.05 0.30 5.22% 5.712 6.105 5.70 4,563,312
Aug 19 2021 5.75 -0.26 -4.33% 5.98 6.015 5.74 2,167,206
Aug 18 2021 6.01 0.12 2.04% 5.94 6.09 5.83 2,178,630
Aug 17 2021 5.89 -0.02 -0.34% 5.85 5.92 5.66 3,358,945
Aug 16 2021 5.91 -0.24 -3.9% 6.17 6.18 5.88 3,899,823
Aug 13 2021 6.15 0.20 3.36% 5.95 6.16 5.92 3,835,222
Aug 12 2021 5.95 0.10 1.71% 5.91 5.965 5.81 2,872,638
Aug 11 2021 5.85 0.24 4.28% 5.59 5.92 5.59 7,023,516
Aug 10 2021 5.61 0.21 3.89% 5.46 5.66 5.40 2,987,395
Aug 09 2021 5.40 -0.23 -4.09% 5.43 5.67 5.34 3,598,044
Aug 06 2021 5.63 -0.04 -0.71% 5.63 5.675 5.47 2,181,744
Aug 05 2021 5.67 0.10 1.8% 5.54 5.70 5.51 2,066,435
Aug 04 2021 5.57 0.12 2.2% 5.45 5.67 5.415 3,904,105
Aug 03 2021 5.45 0.16 3.02% 5.27 5.48 5.23 1,826,017
Aug 02 2021 5.29 0.11 2.12% 5.18 5.38 5.1435 1,335,879
Jul 30 2021 5.18 -0.01 -0.19% 5.15 5.32 5.12 1,561,047
Jul 29 2021 5.19 -0.07 -1.33% 5.29 5.3701 5.15 1,609,248
Jul 28 2021 5.26 0.28 5.62% 5.03 5.29 4.96 1,702,097


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.