AGEN

Agenus Inc. Historical Stock Prices

$7.95
*  
0.11
1.36%
Get AGEN Alerts
*Delayed - data as of Jun. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-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.
16:00  8  8.18  7.72  7.95 1,190,217
06/01/2015 8.27 8.41 7.82 8.06 1,597,198
05/29/2015 7.61 8.25 7.55 8.18 2,460,556
05/28/2015 7.9 8.09 7.53 7.62 2,536,984
05/27/2015 7.3 7.86 7.1701 7.82 2,305,835
05/26/2015 7 7.31 6.973 7.25 1,608,025
05/22/2015 6.65 7.1 6.62 7.01 1,842,623
05/21/2015 6.36 6.76 6.31 6.63 3,830,650
05/20/2015 6.68 6.73 6.51 6.6 944,620
05/19/2015 6.81 6.8801 6.6299 6.69 661,410
05/18/2015 6.84 6.9 6.68 6.8 941,919
05/15/2015 7 7 6.62 6.9 1,300,983
05/14/2015 6.99 7.13 6.77 7.03 923,289
05/13/2015 7.1 7.24 6.8 6.94 1,472,501
05/12/2015 6.8 7.16 6.61 7.1 1,252,857
05/11/2015 6.88 6.95 6.73 6.73 928,780
05/08/2015 6.73 7.05 6.71 6.84 1,596,817
05/07/2015 6.63 6.7399 6.53 6.64 1,122,655
05/06/2015 6.3 6.73 6.26 6.63 1,562,332
05/05/2015 6.75 6.75 6.35 6.37 1,828,246
05/04/2015 6.82 7.15 6.68 6.75 1,959,780
05/01/2015 6.73 6.8648 6.56 6.85 1,398,272
04/30/2015 6.99 7.15 6.52 6.61 2,215,203
04/29/2015 6.93 7.24 6.72 7.05 2,590,537
04/28/2015 7.97 8 6.85 6.93 8,670,614
04/27/2015 7.35 7.98 7.02 7.24 5,381,930
04/24/2015 6.5 7.45 6.45 7.12 4,846,270
04/23/2015 6.05 6.4 5.6 6.37 2,240,061
04/22/2015 5.9 6.135 5.82 6.08 1,500,435
04/21/2015 5.79 5.95 5.71 5.87 911,708
04/20/2015 5.59 5.9 5.48 5.74 1,803,586
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
*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?