AGEN

Agenus Inc. Historical Stock Prices

$2.41
*  
0.07
 negative 
2.82%
Get AGEN Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  2.52  2.595  2.34  2.41 698,191
04/16/2014 2.52 2.595 2.34 2.41 698,191
04/15/2014 2.42 2.7 2.27 2.48 1,154,663
04/14/2014 2.74 2.77 2.5 2.54 649,117
04/11/2014 2.85 2.87 2.64 2.7 698,339
04/10/2014 2.96 2.99 2.8 2.84 547,694
04/09/2014 2.79 2.97 2.755 2.94 439,929
04/08/2014 2.8 2.84 2.72 2.75 522,206
04/07/2014 2.8 2.97 2.7 2.82 837,671
04/04/2014 3.08 3.08 2.79 2.8 1,092,788
04/03/2014 3.24 3.36 3.01 3.06 1,326,957
04/02/2014 3 3.25 3 3.21 1,352,845
04/01/2014 3.21 3.46 2.99 3.31 1,705,861
03/31/2014 3.25 3.32 3.05 3.17 499,160
03/28/2014 3.27 3.38 3.2 3.22 573,620
03/27/2014 3.17 3.26 3.06 3.25 522,077
03/26/2014 3.37 3.4355 3.16 3.23 488,096
03/25/2014 3.42 3.48 3.23 3.32 808,685
03/24/2014 3.63 3.638 3.1927 3.41 1,816,435
03/21/2014 3.79 3.85 3.5 3.64 1,487,677
03/20/2014 3.41 4.02 3.37 3.8 3,529,969
03/19/2014 4.32 4.4 4.22 4.3 425,168
03/18/2014 4.16 4.35 4.08 4.29 554,367
03/17/2014 4.34 4.449 4.11 4.15 699,909
03/14/2014 4.22 4.526 4.16 4.32 1,362,006
03/13/2014 4.25 4.275 4.03 4.08 542,924
03/12/2014 4.2 4.33 4.12 4.22 636,980
03/11/2014 4.42 4.47 4.15 4.18 1,130,019
03/10/2014 4.27 4.53 4.27 4.41 661,046
03/07/2014 4.77 4.815 4.19 4.39 1,461,256
03/06/2014 5.02 5.089 4.66 4.78 970,089
03/05/2014 4.75 5.18 4.75 4.97 1,371,719
03/04/2014 4.88 4.9699 4.71 4.76 957,980
03/03/2014 4.82 4.86 4.41 4.84 1,903,399
02/28/2014 4.85 5.08 4.6 4.89 1,416,794
02/27/2014 5.04 5.269 4.79 4.89 2,041,628
02/26/2014 4.48 5.18 4.4545 5.1 3,284,321
02/25/2014 4.19 4.6 3.96 4.49 2,217,296
02/24/2014 4.15 4.32 3.919 4.21 2,524,062
02/21/2014 3.72 4.04 3.595 3.88 2,554,705
02/20/2014 3.41 3.83 3.41 3.63 2,647,671
02/19/2014 3.06 3.4 2.96 3.37 1,554,120
02/18/2014 3.02 3.07 3 3.05 379,096
02/14/2014 3.09 3.18 3 3 625,651
02/13/2014 3.04 3.12 3.04 3.05 594,420
02/12/2014 3.04 3.1 2.95 3.03 759,595
02/11/2014 3 3.18 2.97 3.02 1,095,831
02/10/2014 2.87 3 2.87 2.92 489,601
02/07/2014 2.75 2.89 2.7125 2.87 719,657
02/06/2014 2.75 2.76 2.68 2.74 663,424
02/05/2014 2.8 2.85 2.65 2.72 3,921,871
02/04/2014 2.91 3 2.88 2.9 201,152
02/03/2014 3.11 3.1539 2.92 2.93 439,381
01/31/2014 3.06 3.1599 3.03 3.09 247,055
01/30/2014 3.1 3.217 3.1 3.15 145,459
01/29/2014 3.12 3.16 3.05 3.09 172,044
01/28/2014 3.09 3.18 3.03 3.14 203,886
01/27/2014 3.25 3.2538 2.94 3.09 674,681
01/24/2014 3.45 3.45 3.2 3.27 666,204
01/23/2014 3.27 3.54 3.11 3.47 1,209,265
01/22/2014 3.3 3.44 3.27 3.34 490,377
01/21/2014 3.35 3.38 3.1901 3.27 761,329
01/17/2014 3.1 3.28 3.07 3.2 619,868
01/16/2014 3.07 3.1 3.03 3.1 230,837
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 your brokers before you trade


Want to trade FX?