AGEN - Agenus Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20173.513.633.483.523.52772,610
Dec 13, 20173.403.523.353.513.511,114,100
Dec 12, 20173.583.653.353.373.371,907,100
Dec 11, 20173.653.693.563.593.59696,800
Dec 08, 20173.663.713.573.633.63742,000
Dec 07, 20173.683.753.533.623.621,102,200
Dec 06, 20173.773.843.633.693.69610,300
Dec 05, 20173.833.883.723.773.77982,300
Dec 04, 20174.014.073.823.843.84815,700
Dec 01, 20173.924.043.803.973.97667,200
Nov 30, 20173.894.023.893.933.93955,600
Nov 29, 20173.913.973.843.863.86710,600
Nov 28, 20173.883.923.803.893.89578,400
Nov 27, 20173.943.983.813.853.85662,300
Nov 24, 20174.054.103.903.923.92614,100
Nov 22, 20173.754.053.734.024.021,626,700
Nov 21, 20173.653.793.633.753.751,058,400
Nov 20, 20173.703.733.603.653.65751,400
Nov 17, 20173.713.793.673.703.701,155,500
Nov 16, 20173.653.813.653.713.711,185,500
Nov 15, 20173.503.713.433.653.651,306,800
Nov 14, 20173.643.643.453.503.501,629,700
Nov 13, 20173.723.743.603.653.65743,700
Nov 10, 20173.553.743.513.733.731,596,100
Nov 09, 20173.503.573.463.553.551,185,400
Nov 08, 20173.473.533.433.513.511,503,600
Nov 07, 20173.633.773.453.503.502,343,800
Nov 06, 20173.753.873.653.673.671,163,200
Nov 03, 20173.613.753.613.743.74865,300
Nov 02, 20173.603.673.543.633.631,019,300
Nov 01, 20173.673.743.543.583.581,301,800
Oct 31, 20173.593.693.553.663.661,564,400
Oct 30, 20173.703.703.533.553.551,471,000
Oct 27, 20173.543.683.353.673.672,757,000
Oct 26, 20173.853.853.503.563.563,119,600
Oct 25, 20173.783.873.603.733.733,896,900
Oct 24, 20174.304.303.693.733.735,037,900
Oct 23, 20174.864.904.204.264.2612,224,900
Oct 20, 20174.524.524.254.334.331,259,300
Oct 19, 20174.694.713.934.474.474,710,000
Oct 18, 20174.714.734.574.714.71896,900
Oct 17, 20174.694.724.594.674.671,067,000
Oct 16, 20174.704.854.604.664.661,061,400
Oct 13, 20174.674.694.504.644.64984,100
Oct 12, 20174.804.804.604.654.65737,000
Oct 11, 20174.754.844.704.784.78893,800
Oct 10, 20174.594.754.544.744.74926,700
Oct 09, 20174.754.774.514.564.561,056,600
Oct 06, 20174.714.874.684.714.71914,700
Oct 05, 20174.724.734.614.714.71537,900
Oct 04, 20174.614.734.544.704.70720,700
Oct 03, 20174.804.834.564.614.611,236,000
Oct 02, 20174.474.794.424.734.731,556,700
Sep 29, 20174.424.474.354.414.41776,500
Sep 28, 20174.364.454.324.424.421,056,200
Sep 27, 20174.164.414.124.364.361,546,100
Sep 26, 20174.124.174.054.164.16781,900
Sep 25, 20174.114.194.074.134.13548,100
Sep 22, 20174.074.134.044.104.10330,500
Sep 21, 20174.204.214.064.104.10797,500
Sep 20, 20174.254.304.124.194.19868,200
Sep 19, 20174.144.234.084.234.23863,800
Sep 18, 20174.154.284.074.114.111,024,000
Sep 15, 20174.124.184.014.124.121,262,000
Sep 14, 20174.504.524.034.104.102,645,900
Sep 13, 20174.074.294.034.264.261,443,000
Sep 12, 20174.124.134.054.114.11653,300
Sep 11, 20174.184.233.994.134.13887,700
Sep 08, 20174.124.194.074.164.161,393,800
Sep 07, 20173.694.053.614.044.041,931,100
Sep 06, 20173.723.743.643.673.67340,300
Sep 05, 20173.743.753.583.723.72861,100
Sep 01, 20173.703.733.663.723.72470,400
Aug 31, 20173.713.813.653.693.691,299,800
Aug 30, 20173.733.763.683.683.68320,400
Aug 29, 20173.673.763.653.733.73478,000
Aug 28, 20173.683.793.673.713.71586,800
Aug 25, 20173.713.743.633.653.65618,500
Aug 24, 20173.623.723.593.713.71508,700
Aug 23, 20173.563.653.533.593.59488,900
Aug 22, 20173.613.673.573.583.58779,000
Aug 21, 20173.553.653.553.613.61526,700
Aug 18, 20173.503.623.503.573.57483,700
Aug 17, 20173.643.743.503.513.51975,600
Aug 16, 20173.733.793.633.653.65449,900
Aug 15, 20173.763.803.613.713.71791,000
Aug 14, 20173.583.943.533.773.771,678,000
Aug 11, 20173.513.593.453.553.55746,000
Aug 10, 20173.623.643.423.483.481,044,800
Aug 09, 20173.823.883.633.653.65956,500
Aug 08, 20173.773.913.713.853.851,198,900
Aug 07, 20174.004.133.783.793.791,478,400
Aug 04, 20174.204.254.014.024.021,247,500
Aug 03, 20174.124.404.064.224.221,579,800
Aug 02, 20174.304.384.054.124.121,552,400
Aug 01, 20174.344.474.254.354.351,125,700
Jul 31, 20174.424.474.304.444.441,065,000
Jul 28, 20174.424.614.314.474.47956,600
Jul 27, 20175.055.054.394.484.483,934,300
Jul 26, 20175.145.305.105.265.26983,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...