New Zealand markets close in 5 hours 18 minutes

Agenus Inc. (AGEN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.91+0.79 (+7.10%)
At close: 04:00PM EDT
11.89 -0.02 (-0.17%)
After hours: 07:17PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202410.9912.3510.9211.9111.911,011,606
21 May 202410.6011.2310.5511.1211.12286,400
20 May 202410.8011.1510.5110.7010.70286,300
17 May 202410.5011.4110.3010.8610.86430,400
16 May 202410.8211.0010.0510.5010.50405,500
15 May 202410.8511.0610.5910.7810.78356,000
14 May 202411.0111.4310.6110.7010.70399,100
13 May 202410.5311.2610.3611.0911.09395,000
10 May 202412.0612.0610.1610.4910.49831,100
09 May 202411.5412.4511.5011.7211.72561,100
08 May 202412.0612.1610.9511.4711.47717,500
07 May 202412.4513.0010.7012.0112.011,268,400
06 May 202413.2213.3912.7012.9512.95418,000
03 May 202412.7513.5812.5513.0713.07648,200
02 May 202413.5214.0412.3412.5212.52979,000
01 May 202411.8013.6711.7613.2613.26933,900
30 Apr 202412.7612.7611.0512.1212.121,183,900
29 Apr 202412.1114.2411.7712.7612.762,828,000
26 Apr 20248.6012.238.4511.6911.693,367,400
25 Apr 20247.358.477.208.308.30961,400
24 Apr 20246.847.746.317.427.421,274,200
23 Apr 20245.767.515.706.466.461,688,600
22 Apr 20245.405.854.915.775.77900,300
19 Apr 20244.965.874.905.315.311,463,900
18 Apr 20245.366.144.784.974.971,670,800
17 Apr 20246.346.525.385.405.401,526,900
16 Apr 20246.466.986.166.306.301,322,800
15 Apr 20248.589.226.436.506.501,459,500
12 Apr 20248.438.867.028.158.151,399,300
12 Apr 20241:20 Stock split
11 Apr 20248.809.008.408.808.80349,020
10 Apr 20249.409.608.809.009.00301,580
09 Apr 20249.209.808.809.809.80805,235
08 Apr 20249.209.408.209.409.401,320,810
05 Apr 202410.2010.409.4010.0010.00608,340
04 Apr 202410.8011.2010.0010.2010.20576,000
03 Apr 202410.4011.2010.2010.6010.60535,180
02 Apr 202411.6011.6010.2010.2010.20482,300
01 Apr 202411.8011.8011.2011.8011.80343,195
28 Mar 202411.2011.6011.0011.6011.60275,660
27 Mar 202410.8011.2010.8011.2011.20184,065
26 Mar 202411.6011.6010.6010.8010.80257,985
25 Mar 202411.0011.2010.6011.2011.20268,305
22 Mar 202411.4011.6010.6011.0011.00255,935
21 Mar 202411.0011.6010.8011.2011.20278,880
20 Mar 202411.4011.4010.6011.0011.00307,845
19 Mar 202410.6011.4010.6011.2011.20443,105
18 Mar 202411.4011.409.8010.6010.60677,330
15 Mar 202412.2012.2010.8010.8010.80577,865
14 Mar 202413.4013.4011.8012.0012.00522,955
13 Mar 202413.2014.2013.0013.2013.20251,000
12 Mar 202413.4014.0013.0013.4013.40298,725
11 Mar 202413.4014.0013.0013.4013.40294,170
08 Mar 202414.2014.8013.4013.4013.40290,170
07 Mar 202414.2014.4013.6014.0014.00206,695
06 Mar 202413.4014.6013.4014.0014.00339,355
05 Mar 202413.8014.6013.2013.4013.40299,185
04 Mar 202413.4014.8012.6013.6013.60654,815
01 Mar 202413.6013.8013.2013.2013.20629,445
29 Feb 202414.8015.6013.4013.4013.40934,850
28 Feb 202415.8015.8014.8015.0015.00552,250
27 Feb 202414.6016.0014.2015.6015.60509,705
26 Feb 202413.6015.0013.6014.6014.60418,940
23 Feb 202413.4014.4013.4013.6013.60371,690
22 Feb 202413.4015.2013.4013.6013.60593,930
21 Feb 202413.4013.8012.6013.2013.20501,205
20 Feb 202413.2016.2013.0013.4013.401,802,215
16 Feb 202413.6013.8011.6013.2013.20983,270
15 Feb 202417.2017.2011.4013.0013.002,226,090
14 Feb 202415.4019.0015.4018.6018.60935,120
13 Feb 202416.0016.0014.4015.2015.20564,880
12 Feb 202415.4017.2015.4016.2016.20662,985
09 Feb 202414.0015.4014.0015.0015.00760,475
08 Feb 202413.8014.4013.4014.0014.00343,515
07 Feb 202414.4014.6013.4013.6013.60317,645
06 Feb 202412.8014.6012.6014.0014.00696,145
05 Feb 202413.0013.2012.4012.6012.60268,790
02 Feb 202412.6013.0012.0012.8012.80330,065
01 Feb 202413.6014.0012.6012.8012.80442,230
31 Jan 202412.6014.4012.6013.4013.40655,530
30 Jan 202414.0014.0012.4012.6012.60490,805
29 Jan 202413.4014.0013.0013.8013.80450,705
26 Jan 202412.4013.8012.2013.2013.20648,745
25 Jan 202411.8012.2011.8012.0012.00328,640
24 Jan 202412.6012.8011.6011.8011.80565,085
23 Jan 202411.8013.0011.6012.0012.00553,030
22 Jan 202413.0013.2011.6011.8011.80738,125
19 Jan 202411.6011.8011.0011.6011.60277,920
18 Jan 202412.2012.2010.6011.2011.20370,390
17 Jan 202412.2012.4011.2011.8011.80418,510
16 Jan 202413.8014.0012.0012.2012.20578,255
12 Jan 202414.2015.0012.8012.8012.80635,820
11 Jan 202414.0014.8014.0014.2014.20357,710
10 Jan 202415.2015.4013.6014.2014.20511,615
09 Jan 202415.2015.6015.0015.4015.40272,760
08 Jan 202415.6015.8014.4015.2015.20275,560
05 Jan 202415.2015.6014.6015.6015.60200,925
04 Jan 202415.6016.0015.2015.6015.60269,500
03 Jan 202415.8016.0015.0015.4015.40444,290
02 Jan 202416.8017.6015.8016.0016.00732,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...