AGEN - Agenus Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20181.982.071.932.062.06748,600
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
Aug 22, 20181.862.181.862.062.065,606,600
Aug 21, 20181.591.901.581.881.883,864,900
Aug 20, 20181.681.691.551.591.591,102,900
Aug 17, 20181.701.721.571.671.671,405,500
Aug 16, 20181.721.771.651.701.701,764,900
Aug 15, 20181.791.791.681.691.691,915,500
Aug 14, 20181.761.801.721.791.79951,200
Aug 13, 20181.821.851.751.751.75914,000
Aug 10, 20181.761.861.761.811.811,713,500
Aug 09, 20181.791.791.711.751.751,233,000
Aug 08, 20181.711.781.701.731.731,056,500
Aug 07, 20181.681.731.681.721.72706,700
Aug 06, 20181.741.751.681.681.68749,000
Aug 03, 20181.771.771.701.741.74831,800
Aug 02, 20181.841.861.751.761.761,018,100
Aug 01, 20181.841.911.821.841.84566,600
Jul 31, 20181.871.941.811.831.831,938,300
Jul 30, 20181.771.871.751.861.861,790,900
Jul 27, 20181.851.861.751.771.771,309,900
Jul 26, 20181.871.881.791.831.831,572,800
Jul 25, 20181.941.971.861.871.87999,400
Jul 24, 20182.062.101.851.941.942,623,200
Jul 23, 20182.132.132.052.062.06854,000
Jul 20, 20182.232.262.112.122.12660,400
Jul 19, 20182.132.252.092.242.24907,800
Jul 18, 20182.142.152.062.142.14882,200
Jul 17, 20182.072.182.072.152.15860,100
Jul 16, 20182.212.242.052.082.081,178,000
Jul 13, 20182.212.242.182.192.19547,600
Jul 12, 20182.242.272.182.212.21661,500
Jul 11, 20182.232.272.212.222.22651,900
Jul 10, 20182.362.392.222.252.251,427,500
Jul 09, 20182.432.432.332.352.351,009,000
Jul 06, 20182.402.442.362.422.42913,800
Jul 05, 20182.382.412.302.402.40598,700
Jul 03, 20182.432.452.312.352.35628,800
Jul 02, 20182.242.432.222.422.421,081,100
Jun 29, 20182.312.402.242.272.271,545,700
Jun 28, 20182.252.352.172.312.311,220,400
Jun 27, 20182.432.432.252.262.261,107,100
Jun 26, 20182.302.522.132.462.462,798,400
Jun 25, 20182.452.482.302.312.311,637,200
Jun 22, 20182.552.572.412.432.432,963,300
Jun 21, 20182.772.802.492.502.502,564,800
Jun 20, 20182.582.812.552.772.773,628,900
Jun 19, 20182.702.732.532.532.532,749,800
Jun 18, 20182.712.772.702.702.701,277,000
Jun 15, 20182.772.832.702.702.706,890,800
Jun 14, 20182.862.882.772.802.801,599,400
Jun 13, 20182.902.962.772.852.852,124,300
Jun 12, 20183.003.042.812.872.872,386,400
Jun 11, 20183.123.152.902.912.912,362,100
Jun 08, 20183.103.163.073.103.101,160,800
Jun 07, 20183.183.213.083.103.10922,100
Jun 06, 20183.183.253.093.153.151,188,300
Jun 05, 20183.283.333.163.183.181,323,100
Jun 04, 20183.373.393.253.273.27799,000
Jun 01, 20183.373.403.313.363.36799,800
May 31, 20183.423.453.323.353.35918,300
May 30, 20183.413.483.373.413.411,425,900
May 29, 20183.493.533.353.393.391,126,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...