NasdaqCM - Delayed Quote USD

Agenus Inc. (AGEN)

5.31 +0.34 (+6.84%)
At close: April 19 at 4:00 PM EDT
5.37 +0.06 (+1.13%)
After hours: April 19 at 7:22 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 4.96 5.87 4.90 5.31 5.31 1,463,900
Apr 18, 2024 5.36 6.14 4.78 4.97 4.97 1,670,800
Apr 17, 2024 6.34 6.52 5.38 5.40 5.40 1,526,900
Apr 16, 2024 6.46 6.98 6.16 6.30 6.30 1,322,800
Apr 15, 2024 8.58 9.22 6.43 6.50 6.50 1,459,500
Apr 12, 2024 1:20 Stock Splits
Apr 12, 2024 8.43 8.86 7.02 8.15 8.15 1,399,300
Apr 11, 2024 8.80 9.00 8.40 8.80 8.80 349,020
Apr 10, 2024 9.40 9.60 8.80 9.00 9.00 301,580
Apr 9, 2024 9.20 9.80 8.80 9.80 9.80 805,235
Apr 8, 2024 9.20 9.40 8.20 9.40 9.40 1,320,810
Apr 5, 2024 10.20 10.40 9.40 10.00 10.00 608,340
Apr 4, 2024 10.80 11.20 10.00 10.20 10.20 576,000
Apr 3, 2024 10.40 11.20 10.20 10.60 10.60 535,180
Apr 2, 2024 11.60 11.60 10.20 10.20 10.20 482,300
Apr 1, 2024 11.80 11.80 11.20 11.80 11.80 343,195
Mar 28, 2024 11.20 11.60 11.00 11.60 11.60 275,660
Mar 27, 2024 10.80 11.20 10.80 11.20 11.20 184,065
Mar 26, 2024 11.60 11.60 10.60 10.80 10.80 257,985
Mar 25, 2024 11.00 11.20 10.60 11.20 11.20 268,305
Mar 22, 2024 11.40 11.60 10.60 11.00 11.00 255,935
Mar 21, 2024 11.00 11.60 10.80 11.20 11.20 278,880
Mar 20, 2024 11.40 11.40 10.60 11.00 11.00 307,845
Mar 19, 2024 10.60 11.40 10.60 11.20 11.20 443,105
Mar 18, 2024 11.40 11.40 9.80 10.60 10.60 677,330
Mar 15, 2024 12.20 12.20 10.80 10.80 10.80 577,865
Mar 14, 2024 13.40 13.40 11.80 12.00 12.00 522,955
Mar 13, 2024 13.20 14.20 13.00 13.20 13.20 251,000
Mar 12, 2024 13.40 14.00 13.00 13.40 13.40 298,725
Mar 11, 2024 13.40 14.00 13.00 13.40 13.40 294,170
Mar 8, 2024 14.20 14.80 13.40 13.40 13.40 290,170
Mar 7, 2024 14.20 14.40 13.60 14.00 14.00 206,695
Mar 6, 2024 13.40 14.60 13.40 14.00 14.00 339,355
Mar 5, 2024 13.80 14.60 13.20 13.40 13.40 299,185
Mar 4, 2024 13.40 14.80 12.60 13.60 13.60 654,815
Mar 1, 2024 13.60 13.80 13.20 13.20 13.20 629,445
Feb 29, 2024 14.80 15.60 13.40 13.40 13.40 934,850
Feb 28, 2024 15.80 15.80 14.80 15.00 15.00 552,250
Feb 27, 2024 14.60 16.00 14.20 15.60 15.60 509,705
Feb 26, 2024 13.60 15.00 13.60 14.60 14.60 418,940
Feb 23, 2024 13.40 14.40 13.40 13.60 13.60 371,690
Feb 22, 2024 13.40 15.20 13.40 13.60 13.60 593,930
Feb 21, 2024 13.40 13.80 12.60 13.20 13.20 501,205
Feb 20, 2024 13.20 16.20 13.00 13.40 13.40 1,802,215
Feb 16, 2024 13.60 13.80 11.60 13.20 13.20 983,270
Feb 15, 2024 17.20 17.20 11.40 13.00 13.00 2,226,090
Feb 14, 2024 15.40 19.00 15.40 18.60 18.60 935,120
Feb 13, 2024 16.00 16.00 14.40 15.20 15.20 564,880
Feb 12, 2024 15.40 17.20 15.40 16.20 16.20 662,985
Feb 9, 2024 14.00 15.40 14.00 15.00 15.00 760,475
Feb 8, 2024 13.80 14.40 13.40 14.00 14.00 343,515
Feb 7, 2024 14.40 14.60 13.40 13.60 13.60 317,645
Feb 6, 2024 12.80 14.60 12.60 14.00 14.00 696,145
Feb 5, 2024 13.00 13.20 12.40 12.60 12.60 268,790
Feb 2, 2024 12.60 13.00 12.00 12.80 12.80 330,065
Feb 1, 2024 13.60 14.00 12.60 12.80 12.80 442,230
Jan 31, 2024 12.60 14.40 12.60 13.40 13.40 655,530
Jan 30, 2024 14.00 14.00 12.40 12.60 12.60 490,805
Jan 29, 2024 13.40 14.00 13.00 13.80 13.80 450,705
Jan 26, 2024 12.40 13.80 12.20 13.20 13.20 648,745
Jan 25, 2024 11.80 12.20 11.80 12.00 12.00 328,640
Jan 24, 2024 12.60 12.80 11.60 11.80 11.80 565,085
Jan 23, 2024 11.80 13.00 11.60 12.00 12.00 553,030
Jan 22, 2024 13.00 13.20 11.60 11.80 11.80 738,125
Jan 19, 2024 11.60 11.80 11.00 11.60 11.60 277,920
Jan 18, 2024 12.20 12.20 10.60 11.20 11.20 370,390
Jan 17, 2024 12.20 12.40 11.20 11.80 11.80 418,510
Jan 16, 2024 13.80 14.00 12.00 12.20 12.20 578,255
Jan 12, 2024 14.20 15.00 12.80 12.80 12.80 635,820
Jan 11, 2024 14.00 14.80 14.00 14.20 14.20 357,710
Jan 10, 2024 15.20 15.40 13.60 14.20 14.20 511,615
Jan 9, 2024 15.20 15.60 15.00 15.40 15.40 272,760
Jan 8, 2024 15.60 15.80 14.40 15.20 15.20 275,560
Jan 5, 2024 15.20 15.60 14.60 15.60 15.60 200,925
Jan 4, 2024 15.60 16.00 15.20 15.60 15.60 269,500
Jan 3, 2024 15.80 16.00 15.00 15.40 15.40 444,290
Jan 2, 2024 16.80 17.60 15.80 16.00 16.00 732,230
Dec 29, 2023 16.40 16.60 16.00 16.60 16.60 537,550
Dec 28, 2023 16.00 16.60 15.80 16.20 16.20 476,835
Dec 27, 2023 16.60 16.80 15.60 16.00 16.00 457,070
Dec 26, 2023 15.80 16.60 15.80 16.40 16.40 437,855
Dec 22, 2023 15.60 16.00 15.40 15.60 15.60 437,765
Dec 21, 2023 15.20 15.60 15.00 15.60 15.60 255,560
Dec 20, 2023 15.20 16.20 14.40 15.00 15.00 371,410
Dec 19, 2023 14.20 16.20 14.20 15.20 15.20 642,225
Dec 18, 2023 14.80 14.80 13.80 14.40 14.40 405,685
Dec 15, 2023 15.40 15.60 13.40 13.80 13.80 2,121,365
Dec 14, 2023 16.40 17.00 15.20 15.20 15.20 1,074,485
Dec 13, 2023 15.80 16.60 15.40 16.40 16.40 1,067,680
Dec 12, 2023 13.80 17.20 13.00 16.00 16.00 1,446,875
Dec 11, 2023 15.20 15.60 13.40 13.60 13.60 575,615
Dec 8, 2023 16.00 16.20 14.80 15.00 15.00 358,575
Dec 7, 2023 15.60 16.40 15.20 16.20 16.20 514,820
Dec 6, 2023 16.20 16.20 15.40 15.60 15.60 836,575
Dec 5, 2023 16.40 16.80 15.80 16.00 16.00 495,560
Dec 4, 2023 15.60 17.20 15.60 16.60 16.60 495,485
Dec 1, 2023 15.60 16.00 14.80 15.60 15.60 261,900
Nov 30, 2023 14.20 15.80 13.80 15.60 15.60 388,620
Nov 29, 2023 14.40 15.40 13.80 14.00 14.00 723,175
Nov 28, 2023 13.20 14.40 12.60 14.00 14.00 991,275
Nov 27, 2023 13.80 13.80 13.00 13.20 13.20 580,605
Nov 24, 2023 13.60 14.40 13.40 13.80 13.80 90,760
Nov 22, 2023 13.60 14.20 13.20 13.60 13.60 297,650
Nov 21, 2023 14.80 15.00 13.60 13.60 13.60 308,535
Nov 20, 2023 13.80 15.00 13.80 14.80 14.80 541,340
Nov 17, 2023 14.20 14.60 13.80 13.80 13.80 281,260
Nov 16, 2023 14.60 14.60 13.20 14.00 14.00 277,005
Nov 15, 2023 14.80 15.80 14.80 14.80 14.80 344,570
Nov 14, 2023 13.20 14.60 12.80 14.60 14.60 738,030
Nov 13, 2023 13.40 13.40 12.40 12.60 12.60 581,685
Nov 10, 2023 15.20 15.60 12.20 13.00 13.00 563,590
Nov 9, 2023 16.80 17.00 15.00 15.00 15.00 329,170
Nov 8, 2023 17.20 17.40 15.20 16.80 16.80 663,510
Nov 7, 2023 16.00 17.40 16.00 16.40 16.40 639,820
Nov 6, 2023 17.40 17.40 15.20 15.60 15.60 531,885
Nov 3, 2023 17.40 18.00 16.80 16.80 16.80 750,370
Nov 2, 2023 16.60 17.80 16.60 17.00 17.00 254,405
Nov 1, 2023 15.80 16.80 15.60 16.60 16.60 464,785
Oct 31, 2023 16.40 16.40 15.00 16.00 16.00 421,630
Oct 30, 2023 15.60 16.60 15.60 15.80 15.80 342,220
Oct 27, 2023 16.80 17.00 15.40 15.60 15.60 293,590
Oct 26, 2023 15.80 16.60 15.40 16.20 16.20 350,740
Oct 25, 2023 15.00 16.20 14.60 15.60 15.60 366,105
Oct 24, 2023 17.60 17.60 15.00 15.00 15.00 957,560
Oct 23, 2023 18.20 19.00 17.40 17.60 17.60 436,390
Oct 20, 2023 19.80 19.80 16.80 17.80 17.80 406,975
Oct 19, 2023 20.60 21.20 19.20 19.20 19.20 217,340
Oct 18, 2023 22.80 23.00 20.40 20.40 20.40 234,325
Oct 17, 2023 22.00 23.20 21.60 22.80 22.80 134,120
Oct 16, 2023 20.60 22.20 20.60 22.00 22.00 105,760
Oct 13, 2023 20.60 21.40 20.40 21.00 21.00 115,555
Oct 12, 2023 21.40 21.80 20.40 20.40 20.40 200,075
Oct 11, 2023 21.60 22.40 20.80 21.40 21.40 112,850
Oct 10, 2023 20.20 22.00 20.20 21.40 21.40 140,635
Oct 9, 2023 21.00 21.00 20.00 20.20 20.20 112,225
Oct 6, 2023 20.60 21.40 20.20 21.20 21.20 121,515
Oct 5, 2023 20.20 21.20 20.20 21.00 21.00 165,415
Oct 4, 2023 20.80 21.20 20.00 20.20 20.20 137,415
Oct 3, 2023 20.80 21.40 20.40 20.60 20.60 108,750
Oct 2, 2023 22.40 22.60 20.60 21.00 21.00 191,140
Sep 29, 2023 22.60 23.00 21.80 22.60 22.60 145,960
Sep 28, 2023 23.40 23.40 22.00 22.40 22.40 126,530
Sep 27, 2023 23.00 23.60 22.40 23.40 23.40 122,030
Sep 26, 2023 22.60 24.20 22.60 23.00 23.00 118,300
Sep 25, 2023 24.00 24.00 22.40 22.80 22.80 165,230
Sep 22, 2023 24.00 24.20 23.20 23.60 23.60 122,630
Sep 21, 2023 24.60 25.40 23.20 23.80 23.80 160,205
Sep 20, 2023 24.60 25.00 24.00 24.00 24.00 120,435
Sep 19, 2023 25.40 25.40 24.40 24.80 24.80 98,965
Sep 18, 2023 25.80 25.80 24.80 25.00 25.00 162,330
Sep 15, 2023 26.20 27.20 25.60 26.20 26.20 407,525
Sep 14, 2023 26.40 27.20 25.60 26.00 26.00 188,520
Sep 13, 2023 25.60 26.40 25.00 26.00 26.00 348,425
Sep 12, 2023 24.40 26.40 24.20 25.60 25.60 243,460
Sep 11, 2023 25.20 25.20 24.00 24.40 24.40 266,685
Sep 8, 2023 25.20 25.40 24.40 24.60 24.60 118,775
Sep 7, 2023 25.60 26.20 24.40 25.20 25.20 144,155
Sep 6, 2023 25.60 26.80 24.40 25.60 25.60 199,665
Sep 5, 2023 27.80 27.80 25.60 25.60 25.60 217,185
Sep 1, 2023 27.80 29.00 27.60 27.80 27.80 181,605
Aug 31, 2023 27.80 28.80 27.60 27.60 27.60 152,625
Aug 30, 2023 27.40 28.80 26.60 28.40 28.40 200,925
Aug 29, 2023 27.40 28.40 26.80 27.40 27.40 184,320
Aug 28, 2023 26.20 27.80 26.20 27.60 27.60 189,595
Aug 25, 2023 26.60 27.00 24.80 26.20 26.20 206,620
Aug 24, 2023 28.40 28.40 26.40 26.60 26.60 172,840
Aug 23, 2023 29.20 31.20 28.00 28.00 28.00 199,930
Aug 22, 2023 28.40 31.00 27.80 30.20 30.20 329,545
Aug 21, 2023 31.20 31.20 27.20 28.40 28.40 348,205
Aug 18, 2023 27.00 32.00 26.60 29.40 29.40 902,860
Aug 17, 2023 25.20 26.80 24.60 26.40 26.40 286,625
Aug 16, 2023 26.60 27.00 25.00 25.20 25.20 156,485
Aug 15, 2023 26.40 27.20 25.60 27.00 27.00 142,540
Aug 14, 2023 27.00 27.00 25.80 26.80 26.80 156,595
Aug 11, 2023 26.20 27.40 25.60 27.00 27.00 141,605
Aug 10, 2023 25.60 27.00 25.40 26.40 26.40 141,095
Aug 9, 2023 26.20 27.00 24.80 25.60 25.60 172,965
Aug 8, 2023 27.40 27.60 23.60 25.00 25.00 415,655
Aug 7, 2023 29.20 29.40 27.20 27.20 27.20 458,900
Aug 4, 2023 29.20 30.20 28.80 29.20 29.20 162,660
Aug 3, 2023 29.00 29.40 28.60 29.00 29.00 107,040
Aug 2, 2023 29.40 29.40 28.40 29.00 29.00 174,505
Aug 1, 2023 30.20 30.40 29.00 29.20 29.20 194,415
Jul 31, 2023 31.20 31.60 30.20 30.40 30.40 170,085
Jul 28, 2023 29.60 31.20 29.60 30.60 30.60 195,285
Jul 27, 2023 30.60 30.60 28.80 29.00 29.00 251,750
Jul 26, 2023 30.40 30.80 29.80 30.00 30.00 175,690
Jul 25, 2023 31.60 31.60 30.20 30.20 30.20 145,985
Jul 24, 2023 32.40 32.80 31.00 31.20 31.20 179,930
Jul 21, 2023 33.00 33.60 32.40 32.40 32.40 174,015
Jul 20, 2023 33.80 34.20 32.60 32.80 32.80 125,435
Jul 19, 2023 34.20 34.80 33.60 34.00 34.00 173,920
Jul 18, 2023 34.40 34.80 33.80 34.20 34.20 115,940
Jul 17, 2023 35.00 36.80 34.40 34.60 34.60 136,855
Jul 14, 2023 36.80 37.40 35.00 35.20 35.20 103,880
Jul 13, 2023 37.80 38.00 36.80 37.00 37.00 87,160
Jul 12, 2023 37.60 38.60 37.00 37.60 37.60 117,450
Jul 11, 2023 36.00 37.40 35.80 37.20 37.20 115,650
Jul 10, 2023 33.00 37.00 32.40 36.40 36.40 224,205
Jul 7, 2023 31.00 33.20 31.00 32.80 32.80 166,365
Jul 6, 2023 32.80 33.00 31.00 31.40 31.40 332,245
Jul 5, 2023 30.60 34.00 29.80 33.60 33.60 373,800
Jul 3, 2023 32.40 32.60 30.20 30.40 30.40 177,840
Jun 30, 2023 33.60 35.20 31.60 32.00 32.00 339,055
Jun 29, 2023 34.20 34.60 33.20 33.40 33.40 130,685
Jun 28, 2023 33.60 34.40 33.00 34.20 34.20 184,065
Jun 27, 2023 33.40 35.00 32.00 33.60 33.60 160,635
Jun 26, 2023 34.00 34.40 32.80 32.80 32.80 172,320
Jun 23, 2023 35.20 35.40 34.00 34.60 34.60 830,355
Jun 22, 2023 36.40 37.00 35.40 35.60 35.60 122,045
Jun 21, 2023 37.40 38.40 36.00 36.80 36.80 172,765
Jun 20, 2023 35.60 38.00 34.60 37.40 37.40 241,840
Jun 16, 2023 36.20 36.40 34.60 35.40 35.40 1,075,010
Jun 15, 2023 36.40 36.80 35.20 36.20 36.20 219,805
Jun 14, 2023 39.00 40.00 35.40 36.60 36.60 645,800
Jun 13, 2023 40.20 40.40 38.60 39.20 39.20 426,415
Jun 12, 2023 39.80 41.20 37.00 40.00 40.00 449,355
Jun 9, 2023 41.20 42.60 38.80 39.80 39.80 612,980
Jun 8, 2023 38.00 41.80 36.60 40.80 40.80 453,835
Jun 7, 2023 38.40 39.20 36.80 37.60 37.60 252,175
Jun 6, 2023 35.20 37.60 34.60 37.00 37.00 423,965
Jun 5, 2023 32.20 35.80 31.60 34.60 34.60 420,425
Jun 2, 2023 32.00 32.80 31.00 32.00 32.00 165,955
Jun 1, 2023 30.80 32.60 29.80 31.80 31.80 157,690
May 31, 2023 29.40 31.40 28.60 31.20 31.20 305,685
May 30, 2023 29.00 30.00 28.40 29.20 29.20 169,095
May 26, 2023 29.00 29.00 27.40 29.00 29.00 160,210
May 25, 2023 28.60 28.80 27.20 28.20 28.20 277,550
May 24, 2023 30.20 30.40 27.80 28.00 28.00 187,350
May 23, 2023 29.20 32.00 29.20 30.40 30.40 219,225
May 22, 2023 28.20 30.00 28.00 29.80 29.80 186,865
May 19, 2023 29.00 29.40 27.80 28.00 28.00 114,925
May 18, 2023 29.00 30.00 27.60 28.40 28.40 234,195
May 17, 2023 28.00 29.80 27.00 29.40 29.40 211,135
May 16, 2023 30.00 30.20 27.60 28.00 28.00 192,555
May 15, 2023 28.60 31.00 27.60 30.40 30.40 199,315
May 12, 2023 28.60 28.80 27.60 28.40 28.40 134,745
May 11, 2023 30.40 30.40 27.60 28.00 28.00 327,050
May 10, 2023 30.40 32.40 29.60 30.80 30.80 144,730
May 9, 2023 31.40 31.80 28.60 30.00 30.00 183,055
May 8, 2023 32.00 32.80 31.00 31.80 31.80 228,255
May 5, 2023 31.00 32.40 30.80 31.40 31.40 283,655
May 4, 2023 30.60 31.20 29.60 30.60 30.60 402,820
May 3, 2023 28.60 30.60 28.00 29.80 29.80 401,895
May 2, 2023 30.60 30.80 28.00 28.20 28.20 249,180
May 1, 2023 30.20 30.80 29.40 30.20 30.20 263,705
Apr 28, 2023 30.00 31.20 29.80 30.20 30.20 246,630
Apr 27, 2023 31.80 32.20 29.80 30.00 30.00 171,185
Apr 26, 2023 1019:1000 Stock Splits
Apr 26, 2023 32.20 33.20 31.40 31.60 31.60 157,185
Apr 25, 2023 33.76 36.70 31.99 32.19 32.19 354,143
Apr 24, 2023 35.33 36.51 33.17 34.15 34.15 317,322
Apr 21, 2023 32.38 36.11 32.38 34.94 34.94 312,680
Apr 20, 2023 34.74 34.94 32.19 32.97 32.97 294,950

Related Tickers

IBRX ImmunityBio, Inc.
5.27
+7.33%
 
JANX Janux Therapeutics, Inc.
48.69
-0.33%
 
BHVN Biohaven Ltd.
38.99
-7.52%
 
MRNS Marinus Pharmaceuticals, Inc.
1.3800
-2.13%
 
GERN Geron Corporation
3.6900
-1.07%
 
VERA Vera Therapeutics, Inc.
38.00
-3.75%
 
VNDA Vanda Pharmaceuticals Inc.
5.11
+2.82%
 
INKT MiNK Therapeutics, Inc.
0.8763
+0.53%
 
PXMD PaxMedica, Inc.
0.7609
-0.29%
 
ALPN Alpine Immune Sciences, Inc.
64.55
+0.19%