AGEN

Historical Stock Prices

$5.57
*  
0.05
0.89%
Get AGEN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 5.58 5.63 5.45 5.57 669,961
04/16/2015 5.57 5.65 5.52 5.62 492,901
04/15/2015 5.54 5.67 5.41 5.56 875,970
04/14/2015 5.52 5.68 5.44 5.54 717,997
04/13/2015 5.4 5.65 5.4 5.54 865,656
04/10/2015 5.27 5.45 5.2 5.42 601,301
04/09/2015 5.46 5.53 5.18 5.3 684,335
04/08/2015 5.29 5.45 5.2 5.43 839,142
04/07/2015 5.26 5.35 5.17 5.24 926,075
04/06/2015 5.27 5.35 5.22 5.27 568,804
04/02/2015 5.3 5.35 5.14 5.28 984,402
04/01/2015 5.13 5.29 4.9 5.28 1,358,246
03/31/2015 5.11 5.21 5 5.13 699,710
03/30/2015 4.9 5.2 4.82 5.16 1,198,324
03/27/2015 4.71 4.9 4.7 4.89 871,538
03/26/2015 4.92 4.92 4.58 4.68 1,238,175
03/25/2015 5.27 5.34 4.9 4.9 1,469,400
03/24/2015 5.12 5.28 5.07 5.25 691,344
03/23/2015 5.35 5.38 5.15 5.16 800,971
03/20/2015 5.6 5.77 5.26 5.4 1,651,221
03/19/2015 5.27 5.59 5.18 5.55 1,084,420
03/18/2015 5.41 5.49 5.152 5.29 712,702
03/17/2015 5.44 5.49 5.35 5.41 414,635
03/16/2015 5.44 5.53 5.32 5.36 442,651
03/13/2015 5.56 5.65 5.25 5.42 776,283
03/12/2015 5.45 5.65 5.4 5.55 1,107,234
03/11/2015 5.28 5.45 5.12 5.4 962,761
03/10/2015 5.05 5.28 4.98 5.22 669,128
03/09/2015 5.17 5.17 4.9599 5.1 726,362
03/06/2015 5.28 5.28 5.09 5.11 552,985
03/05/2015 5.09 5.38 5.07 5.28 817,776
03/04/2015 4.84 5.13 4.8 5.09 737,905
03/03/2015 4.85 4.93 4.7635 4.85 667,053
03/02/2015 4.87 4.97 4.81 4.88 1,029,662
02/27/2015 5.08 5.15 4.88 4.9 1,243,953
02/26/2015 5.22 5.22 4.9 5.04 1,885,000
02/25/2015 5.4 5.6 5.32 5.5 926,541
02/24/2015 5.6 5.64 5.31 5.4 1,225,142
02/23/2015 5.27 5.6 5.1999 5.57 1,772,250
02/20/2015 5.16 5.28 5.14 5.2 814,650
02/19/2015 5.12 5.35 5.12 5.15 1,172,695
02/18/2015 5.19 5.25 5.09 5.13 709,257
02/17/2015 5 5.2499 4.97 5.16 1,204,235
02/13/2015 5.07 5.11 4.92 5.03 775,709
02/12/2015 4.98 5.07 4.885 5.04 609,164
02/11/2015 5.11 5.16 4.87 4.93 1,234,137
02/10/2015 4.89 5.18 4.85 5.13 1,261,135
02/09/2015 4.67 5 4.65 4.85 1,032,600
02/06/2015 4.78 4.94 4.65 4.68 983,365
02/05/2015 4.6 4.79 4.5926 4.77 887,767
02/04/2015 4.57 4.71 4.5 4.59 956,388
02/03/2015 4.83 4.92 4.56 4.63 1,562,280
02/02/2015 5.04 5.1 4.78 4.83 1,565,611
01/30/2015 5.19 5.32 5.02 5.03 851,900
01/29/2015 5.09 5.35 5.05 5.22 1,206,436
01/28/2015 5.25 5.351 5.02 5.06 1,077,656
01/27/2015 5.2 5.39 5.1301 5.26 1,144,652
01/26/2015 4.91 5.3 4.91 5.25 1,584,145
01/23/2015 5.1 5.15 4.91 4.96 2,234,804
01/22/2015 5.39 5.4469 4.95 5.25 2,031,940
01/21/2015 5.66 5.75 5.32 5.37 1,815,914
01/20/2015 5.62 5.89 5.3 5.7 2,639,393
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?