AGEN

Agenus Inc. Historical Stock Prices

$3.28
*  
0.05
1.55%
Get AGEN Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading AGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AGEN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.25  3.33  3.2101  3.28 405,465
07/28/2014 3.23 3.29 3.17 3.23 562,996
07/25/2014 3.33 3.35 3.12 3.24 936,017
07/24/2014 3.22 3.4 3.17 3.39 1,922,940
07/23/2014 3.06 3.16 2.99 3.05 794,673
07/22/2014 2.97 3.085 2.95 3.05 405,220
07/21/2014 2.96 3 2.92 2.96 470,665
07/18/2014 2.94 3.03 2.93 3 606,906
07/17/2014 3.04 3.11 2.91 2.94 1,406,424
07/16/2014 3.11 3.11 3 3.08 599,253
07/15/2014 3.25 3.27 3.09 3.12 732,007
07/14/2014 3.3 3.35 3.21 3.26 565,252
07/11/2014 3.27 3.34 3.22 3.25 383,492
07/10/2014 3.25 3.36 3.15 3.27 862,293
07/09/2014 3.39 3.48 3.32 3.34 668,830
07/08/2014 3.61 3.71 3.32 3.4 1,362,578
07/07/2014 3.96 3.97 3.59 3.62 1,832,994
07/03/2014 3.86 4.02 3.85 3.95 1,960,598
07/02/2014 3.64 3.8 3.57 3.8 2,174,627
07/01/2014 3.94 4.05 3.52 3.55 9,219,050
06/30/2014 3.37 3.45 3.12 3.22 1,203,101
06/27/2014 3.59 3.67 3.2 3.4 7,884,066
06/26/2014 3.86 3.95 3.45 3.57 3,307,497
06/25/2014 3.36 3.48 3.34 3.43 443,595
06/24/2014 3.45 3.49 3.34 3.39 323,274
06/23/2014 3.56 3.62 3.37 3.43 318,114
06/20/2014 3.36 3.56 3.27 3.55 580,890
06/19/2014 3.6 3.6 3.3252 3.37 496,887
06/18/2014 3.6 3.6 3.42 3.58 332,371
06/17/2014 3.58 3.65 3.4 3.61 492,011
06/16/2014 3.53 3.8 3.51 3.6 747,753
06/13/2014 3.39 3.58 3.33 3.51 614,194
06/12/2014 3.28 3.38 3.25 3.36 416,014
06/11/2014 3.26 3.34 3.21 3.29 239,679
06/10/2014 3.3 3.34 3.2 3.27 267,394
06/09/2014 3.2 3.35 3.13 3.28 432,207
06/06/2014 3.17 3.22 3.03 3.19 268,984
06/05/2014 3.07 3.23 3.0601 3.15 456,236
06/04/2014 3.06 3.321 3.06 3.13 840,837
06/03/2014 2.98 3.15 2.96 3.14 657,601
06/02/2014 3.05 3.12 2.89 3.03 462,646
05/30/2014 2.89 3.097 2.88 3.02 681,163
05/29/2014 2.89 2.96 2.83 2.9 408,752
05/28/2014 2.8 2.9 2.67 2.86 413,132
05/27/2014 2.65 2.75 2.61 2.71 238,913
05/23/2014 2.62 2.66 2.56 2.64 164,039
05/22/2014 2.63 2.63 2.52 2.61 287,701
05/21/2014 2.62 2.675 2.55 2.57 249,156
05/20/2014 2.66 2.695 2.61 2.63 312,219
05/19/2014 2.62 2.7 2.62 2.7 234,619
05/16/2014 2.6 2.67 2.55 2.67 262,391
05/15/2014 2.65 2.6801 2.55 2.63 251,328
05/14/2014 2.69 2.85 2.61 2.66 442,890
05/13/2014 2.63 2.7 2.6 2.67 117,028
05/12/2014 2.52 2.66 2.51 2.65 601,532
05/09/2014 2.48 2.6 2.48 2.57 302,045
05/08/2014 2.75 2.75 2.48 2.49 522,182
05/07/2014 2.69 2.73 2.6 2.71 335,154
05/06/2014 2.77 2.84 2.62 2.72 309,266
05/05/2014 2.71 2.8 2.6001 2.79 402,789
05/02/2014 2.78 2.94 2.66 2.74 667,630
05/01/2014 2.89 2.9 2.7 2.79 325,276
04/30/2014 2.94 2.94 2.74 2.84 600,227
04/29/2014 3.05 3.09 2.86 2.94 912,703
04/28/2014 2.76 3.12 2.72 3.06 3,659,514
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?