New Zealand markets closed

Agenus Inc. (AGEN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.56+0.59 (+9.97%)
At close: 04:00PM EDT
6.56 0.00 (0.00%)
After hours: 07:45PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20246.016.655.996.566.56760,100
25 Jul 20246.176.325.865.975.97739,400
24 Jul 20246.867.136.126.136.131,076,700
23 Jul 20246.797.346.716.916.91924,300
22 Jul 20246.026.895.646.856.851,563,100
19 Jul 20247.007.295.735.995.994,098,300
18 Jul 20246.968.706.227.307.309,129,600
17 Jul 202417.2018.6516.7417.7317.73574,300
16 Jul 202415.8218.7415.4517.7017.701,142,400
15 Jul 202415.6415.8514.7715.6015.60481,500
12 Jul 202415.4515.8514.9415.6015.60564,500
11 Jul 202415.5715.9915.3215.3915.39449,500
10 Jul 202415.6016.1215.0515.3015.30287,900
09 Jul 202415.3915.7715.1115.5815.58356,300
08 Jul 202415.3516.0915.1015.5615.56357,000
05 Jul 202414.5515.1514.1115.1315.13319,100
03 Jul 202414.3314.9214.2114.5314.53241,200
02 Jul 202416.5716.5914.2014.2814.28674,600
01 Jul 202416.7517.9916.3516.6916.69776,400
28 Jun 202414.1616.9514.0816.7516.751,521,000
27 Jun 202414.1514.4313.7514.1214.12288,100
26 Jun 202414.9015.1414.1714.2114.21419,300
25 Jun 202415.1915.5014.7214.8714.87354,600
24 Jun 202414.5315.6614.5315.2315.23533,900
21 Jun 202413.5714.6813.3314.5614.56611,800
20 Jun 202412.9513.6312.5913.5713.57383,600
18 Jun 202413.9414.0912.3412.9912.991,367,800
17 Jun 202415.2515.5514.0114.3014.30588,900
14 Jun 202415.7116.7615.2315.4615.46422,900
13 Jun 202416.9417.4015.8116.0016.00520,700
12 Jun 202417.1917.5916.6216.9216.92335,200
11 Jun 202417.1617.2416.5016.7816.78397,900
10 Jun 202416.3917.6516.0117.1717.17495,900
07 Jun 202416.4516.7315.8016.6016.60550,600
06 Jun 202417.7018.6016.4516.5616.56832,400
05 Jun 202417.4918.4116.7517.5717.57608,300
04 Jun 202417.0019.6916.7017.5017.501,420,600
03 Jun 202415.7217.5615.1316.9716.97890,900
31 May 202415.1316.3414.7215.6915.69585,300
30 May 202415.0815.9514.4315.1115.11409,600
29 May 202414.8015.3014.2415.0315.03851,600
28 May 202413.8716.1513.8515.2515.251,071,800
24 May 202412.5514.1812.3513.6213.62695,200
23 May 202411.8513.1111.5312.3512.35599,800
22 May 202410.9912.3510.9211.9111.911,015,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...