AGEN - Agenus Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20183.4703.5203.4303.4953.495185,389
May 23, 20183.4703.5403.4303.4803.480728,700
May 22, 20183.4203.5803.4003.4803.4801,471,800
May 21, 20183.4503.4903.3603.4003.400909,300
May 18, 20183.3703.4903.3203.4503.450900,700
May 17, 20183.4003.4503.2803.3503.3501,060,300
May 16, 20183.3203.4403.2903.4003.4001,153,300
May 15, 20183.3303.3603.2403.3103.3101,333,200
May 14, 20183.5003.5203.1803.3503.3503,405,600
May 11, 20183.4903.5603.4203.5603.560936,000
May 10, 20183.4103.6403.3803.4803.4801,583,300
May 09, 20183.2003.4403.0603.4103.4101,958,900
May 08, 20183.3403.4203.1403.1603.1602,443,600
May 07, 20183.6203.6803.3003.3203.3202,421,300
May 04, 20183.5903.7403.5703.6803.680903,000
May 03, 20183.6903.7203.5503.5903.590794,900
May 02, 20183.4503.6903.4303.6703.6701,407,400
May 01, 20183.4403.5203.3003.4703.4701,329,900
Apr 30, 20183.5903.6703.3703.4303.4301,615,800
Apr 27, 20183.5703.6103.5103.6003.600737,200
Apr 26, 20183.5603.6403.4803.5503.5501,008,100
Apr 25, 20183.5503.6303.5303.5703.570837,700
Apr 24, 20183.5703.6903.5003.6003.6001,122,000
Apr 23, 20183.7503.8203.5503.5803.5801,811,300
Apr 20, 20183.7503.8103.6403.7803.7801,497,100
Apr 19, 20183.9204.0103.6303.7603.7602,859,900
Apr 18, 20184.0804.1303.9403.9503.9501,263,800
Apr 17, 20184.1404.2503.9804.0904.0901,649,400
Apr 16, 20184.7304.8004.0504.1104.1102,722,000
Apr 13, 20184.6004.6704.5104.6504.650671,700
Apr 12, 20184.6704.7004.5304.5504.550613,900
Apr 11, 20184.4604.6404.4404.6104.610926,100
Apr 10, 20184.3104.5604.2704.5004.500900,000
Apr 09, 20184.5004.5904.2204.2804.2801,169,200
Apr 06, 20184.4404.5204.4104.4604.4601,038,600
Apr 05, 20184.6404.6804.4604.4904.490938,400
Apr 04, 20184.5304.6104.4204.6104.6101,589,300
Apr 03, 20184.6104.6404.4804.5604.5601,571,100
Apr 02, 20184.7104.7504.5404.5604.5601,256,600
Mar 29, 20184.7504.7904.6704.7104.7101,066,800
Mar 28, 20184.8404.8804.6304.7204.7201,420,100
Mar 27, 20184.9805.1104.8004.8204.8201,435,100
Mar 26, 20185.1505.1704.8304.9904.9902,032,400
Mar 23, 20185.1805.2404.9905.0205.0201,568,500
Mar 22, 20185.2705.3405.1005.1905.1901,285,200
Mar 21, 20185.6005.6505.2505.3405.3402,201,100
Mar 20, 20185.7605.8905.6105.6305.6301,182,400
Mar 19, 20185.7705.8305.6205.7505.7501,397,000
Mar 16, 20185.5506.0205.4805.8405.8404,547,700
Mar 15, 20185.2405.6005.1005.5305.5303,064,000
Mar 14, 20185.7005.8805.6205.7205.7201,541,500
Mar 13, 20185.7205.9605.7205.7605.7602,222,600
Mar 12, 20185.7905.8705.6605.6705.6701,909,700
Mar 09, 20185.8705.9205.6805.7505.7502,057,100
Mar 08, 20186.0906.1405.8505.8705.8702,124,100
Mar 07, 20185.7606.0905.7606.0406.0401,615,900
Mar 06, 20186.0506.1905.4205.8105.8102,677,200
Mar 05, 20185.6706.0005.6305.9905.9902,253,400
Mar 02, 20185.4305.7605.3905.6505.6501,983,900
Mar 01, 20185.3805.5305.2605.4405.4401,773,300
Feb 28, 20185.2805.6005.2205.3905.3902,608,400
Feb 27, 20185.2005.3705.2005.2805.2801,617,900
Feb 26, 20185.0605.2505.0405.1905.1901,805,800
Feb 23, 20184.8405.0804.8005.0605.0602,034,900
Feb 22, 20184.8405.0004.7704.8504.8501,517,500
Feb 21, 20184.7105.0404.5204.8004.8003,365,800
Feb 20, 20184.3404.8504.3104.7004.7004,167,000
Feb 16, 20184.1604.3704.0304.3504.3502,245,500
Feb 15, 20183.8604.2303.8304.2104.2101,818,300
Feb 14, 20183.7003.9103.7003.8403.840785,200
Feb 13, 20183.7803.7903.6803.7603.760652,900
Feb 12, 20183.6403.8903.6203.7903.7901,488,400
Feb 09, 20183.7403.8003.5803.6503.6501,295,300
Feb 08, 20183.7803.8003.6503.7103.7101,066,300
Feb 07, 20183.7403.7903.6603.7603.760493,900
Feb 06, 20183.5503.7703.5203.7303.7301,233,600
Feb 05, 20183.7203.8203.5803.6403.6401,850,700
Feb 02, 20183.5703.8603.5603.7403.7401,941,000
Feb 01, 20183.5903.6503.5603.6003.600936,200
Jan 31, 20183.6903.7103.5803.6103.610850,800
Jan 30, 20183.7003.7303.6203.6503.650652,500
Jan 29, 20183.7303.8403.6903.7403.740768,500
Jan 26, 20183.8003.8203.6203.7403.7401,176,600
Jan 25, 20183.9703.9703.7003.7503.7501,717,600
Jan 24, 20184.0704.0803.9303.9903.990693,700
Jan 23, 20184.0804.1003.9504.0804.0801,041,100
Jan 22, 20184.0404.1303.9204.0804.0803,715,300
Jan 19, 20183.8903.9903.8603.9703.9701,010,500
Jan 18, 20183.8703.9603.8503.9003.900952,800
Jan 17, 20183.9004.0503.8003.9203.9202,416,200
Jan 16, 20183.8704.0003.7403.7903.7901,216,000
Jan 12, 20183.8803.9103.8303.8703.870578,900
Jan 11, 20183.9003.9103.8103.8803.880752,800
Jan 10, 20183.8303.9403.7603.9103.910914,300
Jan 09, 20183.8903.9503.6803.8903.8901,687,600
Jan 08, 20183.7504.1003.4003.9103.9105,814,000
Jan 05, 20183.5203.5703.4803.5103.510552,200
Jan 04, 20183.5403.5503.4003.5203.520721,800
Jan 03, 20183.5103.5503.4303.5403.540592,400
Jan 02, 20183.2903.5403.2503.5403.5401,277,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...