Agenus Inc. (AGEN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.35 | 8.47 | 7.20 | 8.30 | 8.30 | 960,500 |
| 24 Apr 2024 | 6.84 | 7.74 | 6.31 | 7.42 | 7.42 | 1,274,200 |
| 23 Apr 2024 | 5.76 | 7.51 | 5.70 | 6.46 | 6.46 | 1,688,600 |
| 22 Apr 2024 | 5.40 | 5.85 | 4.91 | 5.77 | 5.77 | 900,300 |
| 19 Apr 2024 | 4.96 | 5.87 | 4.90 | 5.31 | 5.31 | 1,463,900 |
| 18 Apr 2024 | 5.36 | 6.14 | 4.78 | 4.97 | 4.97 | 1,670,800 |
| 17 Apr 2024 | 6.34 | 6.52 | 5.38 | 5.40 | 5.40 | 1,526,900 |
| 16 Apr 2024 | 6.46 | 6.98 | 6.16 | 6.30 | 6.30 | 1,322,800 |
| 15 Apr 2024 | 8.58 | 9.22 | 6.43 | 6.50 | 6.50 | 1,459,500 |
| 12 Apr 2024 | 8.43 | 8.86 | 7.02 | 8.15 | 8.15 | 1,399,300 |
| 12 Apr 2024 | 1:20 Stock split | |||||
| 11 Apr 2024 | 8.80 | 9.00 | 8.40 | 8.80 | 8.80 | 349,020 |
| 10 Apr 2024 | 9.40 | 9.60 | 8.80 | 9.00 | 9.00 | 301,580 |
| 09 Apr 2024 | 9.20 | 9.80 | 8.80 | 9.80 | 9.80 | 805,235 |
| 08 Apr 2024 | 9.20 | 9.40 | 8.20 | 9.40 | 9.40 | 1,320,810 |
| 05 Apr 2024 | 10.20 | 10.40 | 9.40 | 10.00 | 10.00 | 608,340 |
| 04 Apr 2024 | 10.80 | 11.20 | 10.00 | 10.20 | 10.20 | 576,000 |
| 03 Apr 2024 | 10.40 | 11.20 | 10.20 | 10.60 | 10.60 | 535,180 |
| 02 Apr 2024 | 11.60 | 11.60 | 10.20 | 10.20 | 10.20 | 482,300 |
| 01 Apr 2024 | 11.80 | 11.80 | 11.20 | 11.80 | 11.80 | 343,195 |
| 28 Mar 2024 | 11.20 | 11.60 | 11.00 | 11.60 | 11.60 | 275,660 |
| 27 Mar 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 184,065 |
| 26 Mar 2024 | 11.60 | 11.60 | 10.60 | 10.80 | 10.80 | 257,985 |
| 25 Mar 2024 | 11.00 | 11.20 | 10.60 | 11.20 | 11.20 | 268,305 |
| 22 Mar 2024 | 11.40 | 11.60 | 10.60 | 11.00 | 11.00 | 255,935 |
| 21 Mar 2024 | 11.00 | 11.60 | 10.80 | 11.20 | 11.20 | 278,880 |
| 20 Mar 2024 | 11.40 | 11.40 | 10.60 | 11.00 | 11.00 | 307,845 |
| 19 Mar 2024 | 10.60 | 11.40 | 10.60 | 11.20 | 11.20 | 443,105 |
| 18 Mar 2024 | 11.40 | 11.40 | 9.80 | 10.60 | 10.60 | 677,330 |
| 15 Mar 2024 | 12.20 | 12.20 | 10.80 | 10.80 | 10.80 | 577,865 |
| 14 Mar 2024 | 13.40 | 13.40 | 11.80 | 12.00 | 12.00 | 522,955 |
| 13 Mar 2024 | 13.20 | 14.20 | 13.00 | 13.20 | 13.20 | 251,000 |
| 12 Mar 2024 | 13.40 | 14.00 | 13.00 | 13.40 | 13.40 | 298,725 |
| 11 Mar 2024 | 13.40 | 14.00 | 13.00 | 13.40 | 13.40 | 294,170 |
| 08 Mar 2024 | 14.20 | 14.80 | 13.40 | 13.40 | 13.40 | 290,170 |
| 07 Mar 2024 | 14.20 | 14.40 | 13.60 | 14.00 | 14.00 | 206,695 |
| 06 Mar 2024 | 13.40 | 14.60 | 13.40 | 14.00 | 14.00 | 339,355 |
| 05 Mar 2024 | 13.80 | 14.60 | 13.20 | 13.40 | 13.40 | 299,185 |
| 04 Mar 2024 | 13.40 | 14.80 | 12.60 | 13.60 | 13.60 | 654,815 |
| 01 Mar 2024 | 13.60 | 13.80 | 13.20 | 13.20 | 13.20 | 629,445 |
| 29 Feb 2024 | 14.80 | 15.60 | 13.40 | 13.40 | 13.40 | 934,850 |
| 28 Feb 2024 | 15.80 | 15.80 | 14.80 | 15.00 | 15.00 | 552,250 |
| 27 Feb 2024 | 14.60 | 16.00 | 14.20 | 15.60 | 15.60 | 509,705 |
| 26 Feb 2024 | 13.60 | 15.00 | 13.60 | 14.60 | 14.60 | 418,940 |
| 23 Feb 2024 | 13.40 | 14.40 | 13.40 | 13.60 | 13.60 | 371,690 |
| 22 Feb 2024 | 13.40 | 15.20 | 13.40 | 13.60 | 13.60 | 593,930 |
| 21 Feb 2024 | 13.40 | 13.80 | 12.60 | 13.20 | 13.20 | 501,205 |
| 20 Feb 2024 | 13.20 | 16.20 | 13.00 | 13.40 | 13.40 | 1,802,215 |
| 16 Feb 2024 | 13.60 | 13.80 | 11.60 | 13.20 | 13.20 | 983,270 |
| 15 Feb 2024 | 17.20 | 17.20 | 11.40 | 13.00 | 13.00 | 2,226,090 |
| 14 Feb 2024 | 15.40 | 19.00 | 15.40 | 18.60 | 18.60 | 935,120 |
| 13 Feb 2024 | 16.00 | 16.00 | 14.40 | 15.20 | 15.20 | 564,880 |
| 12 Feb 2024 | 15.40 | 17.20 | 15.40 | 16.20 | 16.20 | 662,985 |
| 09 Feb 2024 | 14.00 | 15.40 | 14.00 | 15.00 | 15.00 | 760,475 |
| 08 Feb 2024 | 13.80 | 14.40 | 13.40 | 14.00 | 14.00 | 343,515 |
| 07 Feb 2024 | 14.40 | 14.60 | 13.40 | 13.60 | 13.60 | 317,645 |
| 06 Feb 2024 | 12.80 | 14.60 | 12.60 | 14.00 | 14.00 | 696,145 |
| 05 Feb 2024 | 13.00 | 13.20 | 12.40 | 12.60 | 12.60 | 268,790 |
| 02 Feb 2024 | 12.60 | 13.00 | 12.00 | 12.80 | 12.80 | 330,065 |
| 01 Feb 2024 | 13.60 | 14.00 | 12.60 | 12.80 | 12.80 | 442,230 |
| 31 Jan 2024 | 12.60 | 14.40 | 12.60 | 13.40 | 13.40 | 655,530 |
| 30 Jan 2024 | 14.00 | 14.00 | 12.40 | 12.60 | 12.60 | 490,805 |
| 29 Jan 2024 | 13.40 | 14.00 | 13.00 | 13.80 | 13.80 | 450,705 |
| 26 Jan 2024 | 12.40 | 13.80 | 12.20 | 13.20 | 13.20 | 648,745 |
| 25 Jan 2024 | 11.80 | 12.20 | 11.80 | 12.00 | 12.00 | 328,640 |
| 24 Jan 2024 | 12.60 | 12.80 | 11.60 | 11.80 | 11.80 | 565,085 |
| 23 Jan 2024 | 11.80 | 13.00 | 11.60 | 12.00 | 12.00 | 553,030 |
| 22 Jan 2024 | 13.00 | 13.20 | 11.60 | 11.80 | 11.80 | 738,125 |
| 19 Jan 2024 | 11.60 | 11.80 | 11.00 | 11.60 | 11.60 | 277,920 |
| 18 Jan 2024 | 12.20 | 12.20 | 10.60 | 11.20 | 11.20 | 370,390 |
| 17 Jan 2024 | 12.20 | 12.40 | 11.20 | 11.80 | 11.80 | 418,510 |
| 16 Jan 2024 | 13.80 | 14.00 | 12.00 | 12.20 | 12.20 | 578,255 |
| 12 Jan 2024 | 14.20 | 15.00 | 12.80 | 12.80 | 12.80 | 635,820 |
| 11 Jan 2024 | 14.00 | 14.80 | 14.00 | 14.20 | 14.20 | 357,710 |
| 10 Jan 2024 | 15.20 | 15.40 | 13.60 | 14.20 | 14.20 | 511,615 |
| 09 Jan 2024 | 15.20 | 15.60 | 15.00 | 15.40 | 15.40 | 272,760 |
| 08 Jan 2024 | 15.60 | 15.80 | 14.40 | 15.20 | 15.20 | 275,560 |
| 05 Jan 2024 | 15.20 | 15.60 | 14.60 | 15.60 | 15.60 | 200,925 |
| 04 Jan 2024 | 15.60 | 16.00 | 15.20 | 15.60 | 15.60 | 269,500 |
| 03 Jan 2024 | 15.80 | 16.00 | 15.00 | 15.40 | 15.40 | 444,290 |
| 02 Jan 2024 | 16.80 | 17.60 | 15.80 | 16.00 | 16.00 | 732,230 |
| 29 Dec 2023 | 16.40 | 16.60 | 16.00 | 16.60 | 16.60 | 537,550 |
| 28 Dec 2023 | 16.00 | 16.60 | 15.80 | 16.20 | 16.20 | 476,835 |
| 27 Dec 2023 | 16.60 | 16.80 | 15.60 | 16.00 | 16.00 | 457,070 |
| 26 Dec 2023 | 15.80 | 16.60 | 15.80 | 16.40 | 16.40 | 437,855 |
| 22 Dec 2023 | 15.60 | 16.00 | 15.40 | 15.60 | 15.60 | 437,765 |
| 21 Dec 2023 | 15.20 | 15.60 | 15.00 | 15.60 | 15.60 | 255,560 |
| 20 Dec 2023 | 15.20 | 16.20 | 14.40 | 15.00 | 15.00 | 371,410 |
| 19 Dec 2023 | 14.20 | 16.20 | 14.20 | 15.20 | 15.20 | 642,225 |
| 18 Dec 2023 | 14.80 | 14.80 | 13.80 | 14.40 | 14.40 | 405,685 |
| 15 Dec 2023 | 15.40 | 15.60 | 13.40 | 13.80 | 13.80 | 2,121,365 |
| 14 Dec 2023 | 16.40 | 17.00 | 15.20 | 15.20 | 15.20 | 1,074,485 |
| 13 Dec 2023 | 15.80 | 16.60 | 15.40 | 16.40 | 16.40 | 1,067,680 |
| 12 Dec 2023 | 13.80 | 17.20 | 13.00 | 16.00 | 16.00 | 1,446,875 |
| 11 Dec 2023 | 15.20 | 15.60 | 13.40 | 13.60 | 13.60 | 575,615 |
| 08 Dec 2023 | 16.00 | 16.20 | 14.80 | 15.00 | 15.00 | 358,575 |
| 07 Dec 2023 | 15.60 | 16.40 | 15.20 | 16.20 | 16.20 | 514,820 |
| 06 Dec 2023 | 16.20 | 16.20 | 15.40 | 15.60 | 15.60 | 836,575 |
| 05 Dec 2023 | 16.40 | 16.80 | 15.80 | 16.00 | 16.00 | 495,560 |
| 04 Dec 2023 | 15.60 | 17.20 | 15.60 | 16.60 | 16.60 | 495,485 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.