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

AGEN Agenus Inc

10.6325
0.1325 (1.26%)
May 17 2024 - Closed
Delayed by 15 minutes

AGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 10.86 0.36 3.43% 10.50 11.41 10.30 430,349
May 16 2024 10.50 -0.28 -2.60% 10.82 11.00 10.05 405,540
May 15 2024 10.78 0.08 0.75% 10.85 11.06 10.589 356,023
May 14 2024 10.70 -0.39 -3.52% 11.01 11.425 10.61 399,109
May 13 2024 11.09 0.60 5.72% 10.53 11.26 10.36 395,016
May 10 2024 10.49 -1.23 -10.49% 12.06 12.06 10.16 831,106
May 09 2024 11.72 0.25 2.18% 11.54 12.4492 11.50 561,101
May 08 2024 11.47 -0.54 -4.50% 12.06 12.16 10.95 716,164
May 07 2024 12.01 -0.94 -7.26% 12.45 13.00 10.70 1,268,506
May 06 2024 12.95 -0.12 -0.92% 13.22 13.3905 12.70 417,399
May 03 2024 13.07 0.55 4.39% 12.75 13.58 12.55 648,307
May 02 2024 12.52 -0.74 -5.58% 13.52 14.04 12.34 978,301
May 01 2024 13.26 1.14 9.41% 11.80 13.67 11.76 933,010
Apr 30 2024 12.12 -0.64 -5.02% 12.76 12.76 11.05 1,183,792
Apr 29 2024 12.76 1.07 9.15% 12.11 14.24 11.7701 2,824,787
Apr 26 2024 11.69 3.39 40.84% 8.55 12.23 8.45 3,365,005
Apr 25 2024 8.30 0.88 11.86% 7.35 8.47 7.20 960,590
Apr 24 2024 7.42 0.96 14.86% 6.84 7.74 6.31 1,271,121
Apr 23 2024 6.46 0.69 11.96% 5.76 7.51 5.70 1,667,212
Apr 22 2024 5.77 0.46 8.66% 5.40 5.85 4.91 900,352
Apr 19 2024 5.31 0.34 6.84% 4.96 5.87 4.9001 1,463,940
Apr 18 2024 4.97 -0.43 -7.96% 5.36 6.14 4.775 1,670,502
Apr 17 2024 5.40 -0.90 -14.29% 6.34 6.52 5.38 1,525,029
Apr 16 2024 6.30 -0.20 -3.08% 6.45 6.98 6.155 1,322,953
Apr 15 2024 6.50 -1.65 -20.25% 8.58 9.22 6.43 1,457,737
Apr 12 2024 8.15 -0.72 -8.12% 8.43 8.86 7.02 1,399,407
Apr 11 2024 8.87 -0.05 -0.58% 8.718 8.924 8.43 348,453
Apr 10 2024 8.922 -0.81 -8.30% 9.40 9.598 8.802 301,394
Apr 09 2024 9.73 0.42 4.51% 9.146 9.80 8.80 801,644
Apr 08 2024 9.31 -0.76 -7.58% 9.216 9.35 8.20 1,318,072
Apr 05 2024 10.074 -0.04 -0.43% 10.20 10.372 9.30 605,687
Apr 04 2024 10.118 -0.48 -4.57% 10.80 11.176 10.00 575,300
Apr 03 2024 10.602 0.36 3.54% 10.40 11.178 10.20 534,640
Apr 02 2024 10.24 -1.51 -12.85% 11.60 11.60 10.202 481,112
Apr 01 2024 11.75 0.15 1.29% 11.80 11.83 11.216 343,030
Mar 28 2024 11.60 0.47 4.24% 11.128 11.60 11.01 275,521
Mar 27 2024 11.128 0.40 3.73% 10.80 11.246 10.70 183,926
Mar 26 2024 10.728 -0.44 -3.94% 11.58 11.582 10.66 257,519
Mar 25 2024 11.168 0.25 2.25% 10.90 11.196 10.64 267,147
Mar 22 2024 10.922 -0.32 -2.86% 11.412 11.582 10.50 255,775
Mar 21 2024 11.244 0.15 1.37% 11.032 11.594 10.848 277,841
Mar 20 2024 11.092 -0.16 -1.42% 11.38 11.38 10.60 307,107
Mar 19 2024 11.252 0.66 6.21% 10.68 11.318 10.60 441,782
Mar 18 2024 10.594 -0.21 -1.91% 11.396 11.426 9.70 676,571
Mar 15 2024 10.80 -1.19 -9.95% 12.104 12.202 10.80 576,638
Mar 14 2024 11.994 -1.18 -8.94% 13.40 13.1497 11.80 522,914
Mar 13 2024 13.172 -0.21 -1.58% 13.236 14.10 12.984 247,877
Mar 12 2024 13.384 -0.08 -0.62% 13.462 13.90 12.90 298,624
Mar 11 2024 13.468 0.07 0.49% 13.30 13.90 12.906 292,785
Mar 08 2024 13.402 -0.62 -4.44% 14.264 14.70 13.30 289,156
Mar 07 2024 14.024 0.02 0.17% 14.20 14.376 13.694 206,552
Mar 06 2024 14.00 0.56 4.14% 13.40 14.60 13.40 339,183
Mar 05 2024 13.444 -0.20 -1.45% 13.82 14.59 13.29 299,098
Mar 04 2024 13.642 0.44 3.33% 13.332 14.884 12.60 654,557
Mar 01 2024 13.202 -0.20 -1.48% 13.60 13.802 13.20 629,254
Feb 29 2024 13.40 -1.62 -10.81% 14.72 15.526 13.40 929,642
Feb 28 2024 15.024 -0.53 -3.42% 15.84 15.898 14.824 549,819
Feb 27 2024 15.556 1.05 7.21% 14.742 15.90 14.264 509,821
Feb 26 2024 14.51 0.87 6.36% 13.588 14.94 13.50 418,885
Feb 23 2024 13.642 0.14 1.05% 13.60 14.40 13.40 371,614
Feb 22 2024 13.50 0.32 2.40% 13.496 15.20 13.314 589,998
Feb 21 2024 13.184 -0.18 -1.38% 13.406 13.80 12.516 493,833
Feb 20 2024 13.368 0.27 2.03% 13.25 16.196 12.96 2,550,240

Your Recent History

Delayed Upgrade Clock