AGEN - Agenus Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 20203.70003.98003.67003.87003.87002,176,735
Jan 28, 20203.74003.76003.68003.71003.7100507,500
Jan 27, 20203.71003.78003.64003.71003.71001,295,600
Jan 24, 20203.86003.92003.73003.78003.7800642,600
Jan 23, 20203.97003.97003.81003.84003.84001,410,700
Jan 22, 20203.92004.03003.88004.01004.01001,570,100
Jan 21, 20203.90003.95003.80003.90003.9000775,400
Jan 17, 20203.89004.07003.87003.94003.94001,736,700
Jan 16, 20203.75003.87003.70003.85003.85001,008,600
Jan 15, 20203.47003.73003.46003.72003.72001,324,200
Jan 14, 20203.51003.53003.35003.50003.50001,196,400
Jan 13, 20203.51003.56003.31003.55003.55001,440,000
Jan 10, 20203.70003.70003.51003.51003.51001,236,600
Jan 09, 20203.68003.86003.62003.68003.6800961,100
Jan 08, 20203.70003.70003.53003.65003.6500920,800
Jan 07, 20203.79003.84003.66003.71003.7100878,000
Jan 06, 20203.83003.83003.71003.78003.7800720,500
Jan 03, 20203.98003.98003.82003.86003.8600960,300
Jan 02, 20204.08004.13003.92004.04004.0400998,900
Dec 31, 20194.01004.13004.00004.07004.0700776,200
Dec 30, 20194.15004.18004.00004.01004.0100744,600
Dec 27, 20194.19004.24004.10004.14004.1400762,400
Dec 26, 20194.15004.27004.12004.17004.17001,377,900
Dec 24, 20194.25004.32004.06004.12004.1200679,400
Dec 23, 20194.05004.26004.00004.20004.20001,265,800
Dec 20, 20193.83004.04003.83004.00004.00003,103,400
Dec 19, 20193.69003.89003.64003.82003.8200707,200
Dec 18, 20193.83003.87003.63003.69003.69001,038,700
Dec 17, 20193.95003.98003.78003.84003.8400496,200
Dec 16, 20193.84004.01003.82003.93003.9300922,400
Dec 13, 20193.84003.87003.75003.84003.8400568,900
Dec 12, 20193.90003.97003.81003.83003.8300544,300
Dec 11, 20193.96004.00003.85003.88003.8800582,000
Dec 10, 20193.87004.00003.82003.95003.9500826,300
Dec 09, 20193.90004.03003.90003.91003.9100619,300
Dec 06, 20194.07004.10003.90003.91003.9100992,300
Dec 05, 20193.95004.08003.75004.07004.07001,570,300
Dec 04, 20194.03004.11003.92003.94003.94001,032,500
Dec 03, 20193.94004.09003.93004.02004.0200950,900
Dec 02, 20194.19004.29003.93003.97003.97002,015,700
Nov 29, 20194.10004.25004.09004.19004.1900798,700
Nov 27, 20194.13004.15004.05004.10004.1000751,800
Nov 26, 20194.03004.18003.98004.07004.07002,749,100
Nov 25, 20194.07004.23004.03004.06004.06001,455,200
Nov 22, 20194.11004.18003.94004.04004.04001,164,200
Nov 21, 20194.35004.42004.07004.10004.10001,734,200
Nov 20, 20194.34004.43004.22004.36004.36002,700,500
Nov 19, 20194.50004.57004.20004.36004.36002,733,100
Nov 18, 20193.73004.45003.72004.40004.40004,643,700
Nov 15, 20193.78003.79003.58003.72003.72001,455,600
Nov 14, 20193.78003.87003.70003.74003.7400923,000
Nov 13, 20193.71003.82003.71003.77003.77001,380,600
Nov 12, 20193.94004.01003.68003.72003.72002,057,600
Nov 11, 20193.61003.97003.56003.90003.90002,305,700
Nov 08, 20193.64003.82003.51003.57003.57001,969,800
Nov 07, 20193.61003.74003.34003.69003.69003,278,500
Nov 06, 20193.23003.67003.20003.66003.66002,991,800
Nov 05, 20193.10003.24002.92003.23003.23002,117,800
Nov 04, 20192.90003.14002.86003.07003.07002,101,800
Nov 01, 20192.60002.86002.59002.85002.85001,150,200
Oct 31, 20192.43002.59002.39002.59002.5900963,100
Oct 30, 20192.47002.50002.40002.46002.4600589,000
Oct 29, 20192.43002.49002.39002.47002.4700755,500
Oct 28, 20192.39002.47002.37002.42002.4200543,100
Oct 25, 20192.41002.47002.38002.41002.4100366,700
Oct 24, 20192.50002.52002.40002.43002.4300620,000
Oct 23, 20192.49002.54002.45002.50002.5000402,600
Oct 22, 20192.55002.62002.47002.48002.4800970,900
Oct 21, 20192.66002.70002.55002.56002.56001,075,800
Oct 18, 20192.66002.70002.59002.62002.6200891,900
Oct 17, 20192.61002.72002.61002.68002.6800420,200
Oct 16, 20192.63002.67002.57002.60002.6000513,800
Oct 15, 20192.67002.76002.59002.64002.6400665,500
Oct 14, 20192.60002.73002.60002.69002.6900458,900
Oct 11, 20192.62002.69002.59002.63002.6300605,100
Oct 10, 20192.64002.72002.61002.61002.6100669,100
Oct 09, 20192.67002.74002.63002.64002.6400510,200
Oct 08, 20192.62002.70002.58002.64002.6400803,100
Oct 07, 20192.56002.70002.56002.65002.6500613,900
Oct 04, 20192.58002.64002.53002.56002.5600428,800
Oct 03, 20192.52002.60002.50002.58002.5800537,500
Oct 02, 20192.47002.54002.43002.52002.5200554,700
Oct 01, 20192.58002.63002.47002.50002.5000836,800
Sep 30, 20192.67002.68002.57002.58002.5800741,700
Sep 27, 20192.68002.80002.63002.66002.6600682,900
Sep 26, 20192.80002.84002.66002.68002.6800813,800
Sep 25, 20192.86002.88002.79002.83002.8300802,800
Sep 24, 20193.04003.04002.85002.87002.8700863,000
Sep 23, 20193.02003.04003.01003.02003.0200404,500
Sep 20, 20193.03003.04002.93003.03003.0300981,600
Sep 19, 20192.99003.07002.97003.04003.04001,194,400
Sep 18, 20192.95003.00002.88002.97002.97001,123,800
Sep 17, 20193.00003.02002.93002.94002.9400393,400
Sep 16, 20193.03003.07002.93002.99002.9900675,000
Sep 13, 20193.09003.12003.02003.04003.0400566,700
Sep 12, 20193.10003.14003.03003.07003.0700578,000
Sep 11, 20193.10003.14003.05003.10003.1000982,000
Sep 10, 20193.10003.13003.02003.08003.0800846,800
Sep 09, 20193.12003.19003.05003.14003.1400707,500
Sep 06, 20192.95003.19002.94003.10003.10001,593,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...