AGEN - Agenus Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 25, 20183.483.513.433.493.49427,400
May 24, 20183.473.523.433.473.47413,300
May 23, 20183.473.543.433.483.48728,700
May 22, 20183.423.583.403.483.481,471,800
May 21, 20183.453.493.363.403.40909,300
May 18, 20183.373.493.323.453.45900,700
May 17, 20183.403.453.283.353.351,060,300
May 16, 20183.323.443.293.403.401,153,300
May 15, 20183.333.363.243.313.311,333,200
May 14, 20183.503.523.183.353.353,405,600
May 11, 20183.493.563.423.563.56936,000
May 10, 20183.413.643.383.483.481,583,300
May 09, 20183.203.443.063.413.411,958,900
May 08, 20183.343.423.143.163.162,443,600
May 07, 20183.623.683.303.323.322,421,300
May 04, 20183.593.743.573.683.68903,000
May 03, 20183.693.723.553.593.59794,900
May 02, 20183.453.693.433.673.671,407,400
May 01, 20183.443.523.303.473.471,329,900
Apr 30, 20183.593.673.373.433.431,615,800
Apr 27, 20183.573.613.513.603.60737,200
Apr 26, 20183.563.643.483.553.551,008,100
Apr 25, 20183.553.633.533.573.57837,700
Apr 24, 20183.573.693.503.603.601,122,000
Apr 23, 20183.753.823.553.583.581,811,300
Apr 20, 20183.753.813.643.783.781,497,100
Apr 19, 20183.924.013.633.763.762,859,900
Apr 18, 20184.084.133.943.953.951,263,800
Apr 17, 20184.144.253.984.094.091,649,400
Apr 16, 20184.734.804.054.114.112,722,000
Apr 13, 20184.604.674.514.654.65671,700
Apr 12, 20184.674.704.534.554.55613,900
Apr 11, 20184.464.644.444.614.61926,100
Apr 10, 20184.314.564.274.504.50900,000
Apr 09, 20184.504.594.224.284.281,169,200
Apr 06, 20184.444.524.414.464.461,038,600
Apr 05, 20184.644.684.464.494.49938,400
Apr 04, 20184.534.614.424.614.611,589,300
Apr 03, 20184.614.644.484.564.561,571,100
Apr 02, 20184.714.754.544.564.561,256,600
Mar 29, 20184.754.794.674.714.711,066,800
Mar 28, 20184.844.884.634.724.721,420,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...