AGEN - Agenus Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20193.143.313.133.193.19941,367
Jan 15, 20193.173.223.103.143.141,300,300
Jan 14, 20193.243.283.113.173.17973,400
Jan 11, 20193.303.373.233.293.29916,900
Jan 10, 20193.213.343.073.323.321,892,300
Jan 09, 20193.333.403.213.233.232,456,200
Jan 08, 20193.353.453.183.343.342,817,700
Jan 07, 20193.023.393.013.253.254,498,800
Jan 04, 20192.853.142.842.972.973,950,000
Jan 03, 20192.522.852.512.802.803,284,500
Jan 02, 20192.302.562.292.512.512,097,300
Dec 31, 20182.402.582.362.382.381,676,500
Dec 28, 20182.392.492.252.392.391,682,800
Dec 27, 20182.482.502.292.392.392,456,600
Dec 26, 20182.242.501.952.502.503,638,900
Dec 24, 20182.172.292.172.222.221,369,700
Dec 21, 20182.532.552.222.262.265,771,400
Dec 20, 20182.802.942.352.482.4822,720,100
Dec 19, 20182.052.182.012.012.011,172,300
Dec 18, 20182.232.262.032.032.03937,700
Dec 17, 20182.392.472.192.212.211,244,400
Dec 14, 20182.502.552.402.422.42800,000
Dec 13, 20182.692.702.502.502.50949,300
Dec 12, 20182.642.792.632.662.661,065,000
Dec 11, 20182.672.752.592.622.621,155,300
Dec 10, 20182.652.782.542.632.631,342,600
Dec 07, 20182.362.682.352.632.631,602,300
Dec 06, 20182.252.392.122.352.35829,600
Dec 04, 20182.452.502.292.312.31673,600
Dec 03, 20182.482.552.442.482.48762,400
Nov 30, 20182.282.432.212.412.41939,900
Nov 29, 20182.382.412.282.302.30567,700
Nov 28, 20182.242.452.202.402.401,544,600
Nov 27, 20182.242.292.172.222.22639,500
Nov 26, 20182.232.252.192.242.24497,300
Nov 23, 20182.192.252.142.212.21288,900
Nov 21, 20182.182.252.122.192.19640,500
Nov 20, 20182.042.212.032.162.161,124,400
Nov 19, 20182.142.162.032.092.091,101,800
Nov 16, 20182.162.252.072.112.11854,300
Nov 15, 20182.062.232.032.192.191,548,800
Nov 14, 20182.012.111.992.062.061,218,600
Nov 13, 20181.932.041.931.991.99660,400
Nov 12, 20182.002.001.861.921.92655,700
Nov 09, 20182.042.091.931.991.99713,000
Nov 08, 20182.062.122.022.072.07999,300
Nov 07, 20181.952.351.922.072.072,387,300
Nov 06, 20181.801.991.751.941.942,004,200
Nov 05, 20181.881.931.771.881.881,275,700
Nov 02, 20181.781.981.781.891.891,811,600
Nov 01, 20181.661.791.611.791.791,686,400
Oct 31, 20181.671.681.551.591.591,032,700
Oct 30, 20181.621.691.541.641.641,694,100
Oct 29, 20181.751.771.581.621.621,024,800
Oct 26, 20181.751.781.681.721.72922,500
Oct 25, 20181.681.831.631.791.791,098,200
Oct 24, 20181.791.791.651.661.661,310,300
Oct 23, 20181.771.811.701.811.81796,500
Oct 22, 20181.891.921.761.811.811,537,900
Oct 19, 20182.002.061.921.961.961,148,400
Oct 18, 20182.022.071.982.002.00728,300
Oct 17, 20181.982.071.932.062.06749,100
Oct 16, 20182.002.011.901.981.981,723,200
Oct 15, 20181.952.021.901.981.98800,200
Oct 12, 20182.052.071.921.951.95736,900
Oct 11, 20181.902.091.872.002.001,638,100
Oct 10, 20181.972.031.901.921.921,192,100
Oct 09, 20182.032.091.951.971.971,343,500
Oct 08, 20182.122.142.002.062.06861,300
Oct 05, 20182.132.242.062.132.13799,400
Oct 04, 20182.162.242.102.142.141,180,400
Oct 03, 20182.102.162.042.152.151,035,400
Oct 02, 20182.242.342.082.092.092,234,600
Oct 01, 20182.162.372.122.262.263,327,600
Sep 28, 20182.142.182.082.142.14607,600
Sep 27, 20182.142.202.122.142.14757,400
Sep 26, 20182.112.192.062.142.14984,600
Sep 25, 20182.162.202.102.112.111,069,000
Sep 24, 20182.002.162.002.152.151,163,200
Sep 21, 20182.112.182.002.002.002,172,300
Sep 20, 20182.012.222.002.102.101,380,500
Sep 19, 20181.922.011.872.002.001,092,600
Sep 18, 20181.851.951.821.911.911,031,200
Sep 17, 20181.992.041.821.831.831,283,100
Sep 14, 20181.922.001.881.971.97900,500
Sep 13, 20181.911.961.891.921.92416,900
Sep 12, 20181.961.981.881.921.92787,400
Sep 11, 20181.991.991.871.971.97915,900
Sep 10, 20182.032.041.931.981.98767,200
Sep 07, 20182.012.041.962.022.02725,500
Sep 06, 20182.142.151.952.022.021,233,400
Sep 05, 20182.202.232.112.142.14895,800
Sep 04, 20182.252.272.132.202.201,237,000
Aug 31, 20182.092.242.092.212.211,456,600
Aug 30, 20182.162.202.062.102.101,118,800
Aug 29, 20182.102.182.062.152.15969,100
Aug 28, 20182.242.242.072.102.101,315,400
Aug 27, 20182.082.252.032.162.162,667,900
Aug 24, 20182.002.111.952.072.071,729,300
Aug 23, 20182.072.101.942.012.011,770,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...