Quantcast
AGEN

Agenus Inc. Common Stock Historical Stock Prices

$2.6
*  
0.03
1.14%
Get AGEN Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading AGEN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AGEN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 2.62 2.6484 2.57 2.60 507,119
04/25/2019 2.62 2.6484 2.57 2.6 507,119
04/24/2019 2.6 2.67 2.53 2.63 820,085
04/23/2019 2.53 2.64 2.52 2.6 764,098
04/22/2019 2.57 2.58 2.47 2.54 795,423
04/18/2019 2.52 2.59 2.5 2.53 605,197
04/17/2019 2.63 2.65 2.5 2.54 658,380
04/16/2019 2.7 2.7236 2.6 2.62 472,502
04/15/2019 2.6 2.68 2.55 2.67 820,590
04/12/2019 2.67 2.6878 2.565 2.6 1,096,433
04/11/2019 2.75 2.79 2.63 2.64 974,790
04/10/2019 2.84 2.8542 2.71 2.75 771,118
04/09/2019 2.93 2.93 2.82 2.82 1,074,343
04/08/2019 2.94 2.98 2.89 2.91 857,257
04/05/2019 2.93 2.98 2.89 2.96 863,679
04/04/2019 2.94 2.98 2.89 2.92 913,444
04/03/2019 2.94 2.975 2.84 2.95 742,578
04/02/2019 2.92 3.001 2.87 2.89 1,443,533
04/01/2019 2.98 3 2.9 2.92 951,609
03/29/2019 2.89 2.97 2.88 2.97 1,193,922
03/28/2019 2.89 2.93 2.81 2.86 685,498
03/27/2019 2.95 2.98 2.77 2.88 872,578
03/26/2019 2.9 2.96 2.86 2.96 1,015,865
03/25/2019 2.82 2.87 2.74 2.83 649,241
03/22/2019 2.96 2.97 2.79 2.82 1,228,954
03/21/2019 2.91 3 2.88 2.98 1,226,844
03/20/2019 2.98 3.01 2.85 2.9 1,713,877
03/19/2019 2.9 2.99 2.85 2.99 1,230,059
03/18/2019 2.87 2.94 2.84 2.88 877,322
03/15/2019 2.99 2.99 2.82 2.87 1,759,033
03/14/2019 2.83 3.04 2.764 2.99 2,577,590
03/13/2019 2.91 2.97 2.822 2.96 1,395,723
03/12/2019 2.78 2.98 2.74 2.86 1,073,126
03/11/2019 2.67 2.82 2.67 2.77 1,011,672
03/08/2019 2.8 2.84 2.62 2.67 1,384,276
03/07/2019 2.65 2.88 2.64 2.83 1,467,311
03/06/2019 2.9 2.9 2.63 2.65 1,732,215
03/05/2019 2.91 2.9648 2.83 2.88 963,384
03/04/2019 3.11 3.13 2.9 2.93 1,229,778
03/01/2019 3.09 3.17 3.06 3.1 946,699
02/28/2019 3.21 3.25 3.05 3.09 1,103,456
02/27/2019 3.02 3.31 3.01 3.23 1,614,525
02/26/2019 2.95 3.09 2.95 3.02 1,320,466
02/25/2019 2.89 3.08 2.85 2.98 2,328,542
02/22/2019 3 3.07 2.88 2.89 2,287,736
02/21/2019 2.96 3.07 2.8801 2.98 2,028,193
02/20/2019 3.16 3.23 2.76 2.99 4,040,989
02/19/2019 3.61 3.67 3.1 3.17 3,339,851
02/15/2019 3.56 3.69 3.5 3.61 1,314,517
02/14/2019 3.59 3.65 3.53 3.54 734,984
02/13/2019 3.56 3.66 3.52 3.61 1,077,822
02/12/2019 3.49 3.575 3.455 3.57 1,013,382
02/11/2019 3.51 3.55 3.425 3.48 665,613
02/08/2019 3.39 3.52 3.38 3.49 1,401,056
02/07/2019 3.43 3.46 3.32 3.42 1,383,271
02/06/2019 3.42 3.5 3.32 3.43 941,651
02/05/2019 3.58 3.74 3.4 3.41 1,486,959
02/04/2019 3.45 3.625 3.45 3.57 3,524,017
02/01/2019 3.37 3.495 3.33 3.45 856,008
01/31/2019 3.48 3.52 3.27 3.37 1,976,226
01/30/2019 3.38 3.5 3.3089 3.48 1,302,126
01/29/2019 3.43 3.55 3.31 3.37 1,608,335
01/28/2019 3.5 3.5 3.35 3.39 1,299,029
01/25/2019 3.5 3.565 3.4253 3.5 1,041,319
*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?



Smart Portfolio