Agenus Inc. (AGEN)
NASDAQ: AGEN · Real-Time Price · USD
2.670
+0.100 (3.89%)
At close: Nov 20, 2024, 4:00 PM
2.748
+0.078 (2.91%)
After-hours: Nov 20, 2024, 6:47 PM EST

Agenus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.612.802.552.672.673.89%504,592
Nov 19, 20242.572.632.502.572.57-2.28%597,161
Nov 18, 20242.772.892.522.632.63-3.31%928,963
Nov 15, 20242.822.882.582.722.72-1.81%1,073,463
Nov 14, 20243.103.102.742.772.77-8.58%935,608
Nov 13, 20243.153.243.023.033.03-2.42%527,078
Nov 12, 20243.603.722.983.113.11-20.38%2,107,379
Nov 11, 20243.963.973.833.903.90-0.13%435,299
Nov 8, 20243.954.003.753.913.91-0.64%672,372
Nov 7, 20244.254.303.913.933.93-6.87%673,139
Nov 6, 20244.364.424.154.224.221.69%413,852
Nov 5, 20244.104.173.984.154.152.22%444,459
Nov 4, 20244.094.123.974.064.060.25%395,405
Nov 1, 20244.234.344.004.054.05-3.57%423,285
Oct 31, 20244.394.454.204.204.20-4.33%259,558
Oct 30, 20244.464.554.354.394.39-1.57%263,985
Oct 29, 20244.434.534.394.464.461.13%273,305
Oct 28, 20244.434.514.364.414.411.38%233,212
Oct 25, 20244.454.544.314.354.35-1.36%208,308
Oct 24, 20244.504.534.354.414.41-1.78%161,796
Oct 23, 20244.494.544.384.494.49-222,900
Oct 22, 20244.444.534.304.494.49-0.22%291,210
Oct 21, 20244.644.654.344.504.50-2.60%304,229
Oct 18, 20244.564.664.484.624.621.09%407,989
Oct 17, 20244.684.784.534.574.57-2.35%180,512
Oct 16, 20244.654.684.504.684.680.43%213,764
Oct 15, 20244.724.914.604.664.66-1.48%294,773
Oct 14, 20244.524.744.424.734.734.42%239,740
Oct 11, 20244.264.604.214.534.536.59%264,193
Oct 10, 20244.574.574.184.254.25-8.60%526,500
Oct 9, 20244.524.694.474.654.652.20%255,433
Oct 8, 20244.644.774.504.554.55-2.15%323,499
Oct 7, 20244.844.874.634.654.65-4.52%202,659
Oct 4, 20244.684.894.594.874.876.80%308,499
Oct 3, 20244.874.904.514.564.56-5.98%513,688
Oct 2, 20245.035.224.844.854.85-4.90%510,240
Oct 1, 20245.445.475.065.105.10-6.93%363,269
Sep 30, 20245.315.815.315.485.483.20%639,760
Sep 27, 20245.195.535.175.315.312.71%420,650
Sep 26, 20245.035.244.975.175.172.78%388,610
Sep 25, 20245.175.204.945.035.03-2.71%328,349
Sep 24, 20245.365.365.025.175.17-2.45%528,117
Sep 23, 20246.176.175.295.305.30-9.25%558,906
Sep 20, 20246.146.385.815.845.84-2.50%980,285
Sep 19, 20246.156.275.975.995.99-0.99%254,157
Sep 18, 20246.236.495.876.056.05-2.89%348,854
Sep 17, 20246.116.536.116.236.232.47%412,983
Sep 16, 20246.206.296.016.086.08-2.88%273,562
Sep 13, 20245.946.315.916.266.265.56%412,736
Sep 12, 20245.636.145.445.935.935.14%428,890
Sep 11, 20245.455.675.365.645.643.30%238,793
Sep 10, 20245.145.485.035.465.466.43%245,716
Sep 9, 20244.955.404.955.135.133.64%288,310
Sep 6, 20244.995.104.814.954.95-1.00%204,622
Sep 5, 20244.875.064.815.005.003.09%448,397
Sep 4, 20244.915.024.754.854.85-2.02%330,636
Sep 3, 20245.155.334.934.954.95-3.88%415,729
Aug 30, 20245.035.194.995.155.153.21%260,191
Aug 29, 20245.145.294.954.994.99-2.35%277,774
Aug 28, 20245.535.635.105.115.11-9.24%404,948
Aug 27, 20245.795.965.485.635.63-4.09%428,740
Aug 26, 20245.855.995.505.875.871.21%762,645
Aug 23, 20245.486.105.485.805.806.03%609,873
Aug 22, 20245.185.675.115.475.475.39%488,445
Aug 21, 20245.005.224.955.195.194.85%244,112
Aug 20, 20245.065.234.914.954.95-2.75%273,659
Aug 19, 20245.255.424.945.095.09-3.60%449,826
Aug 16, 20245.145.435.075.285.282.13%354,999
Aug 15, 20244.665.174.635.175.1712.88%569,057
Aug 14, 20244.714.824.414.584.58-2.76%650,486
Aug 13, 20245.205.254.684.714.71-8.19%956,684
Aug 12, 20245.095.264.915.135.130.79%406,675
Aug 9, 20245.165.275.025.095.09-3.60%265,879
Aug 8, 20245.125.445.065.285.283.94%329,744
Aug 7, 20245.555.605.065.085.08-6.45%523,711
Aug 6, 20245.305.755.175.435.433.63%476,946
Aug 5, 20245.485.535.055.245.24-6.93%618,012
Aug 2, 20245.696.065.585.635.63-5.70%661,068
Aug 1, 20246.076.155.875.975.97-1.16%501,862
Jul 31, 20246.126.425.936.046.04-0.33%514,997
Jul 30, 20246.596.716.066.066.06-6.63%514,525
Jul 29, 20246.576.926.436.496.49-1.07%591,967
Jul 26, 20246.016.655.996.566.569.97%760,652
Jul 25, 20246.176.325.865.975.97-2.69%739,450
Jul 24, 20246.867.136.126.136.13-11.29%1,076,727
Jul 23, 20246.797.346.716.916.910.88%924,274
Jul 22, 20246.026.895.646.856.8514.36%1,563,083
Jul 19, 20247.007.295.735.995.99-17.95%4,098,340
Jul 18, 20246.968.706.227.307.30-58.83%9,010,179
Jul 17, 202417.2018.6516.7417.7317.730.17%574,360
Jul 16, 202415.8218.7415.4517.7017.7013.46%1,142,436
Jul 15, 202415.6415.8514.7715.6015.60-481,504
Jul 12, 202415.4515.8514.9415.6015.601.36%564,466
Jul 11, 202415.5715.9915.3215.3915.390.59%449,539
Jul 10, 202415.6016.1215.0515.3015.30-1.80%287,899
Jul 9, 202415.3915.7715.1115.5815.580.13%356,343
Jul 8, 202415.3516.0915.1015.5615.562.84%357,077
Jul 5, 202414.5515.1514.1115.1315.134.13%319,115
Jul 3, 202414.3314.9214.2114.5314.531.75%241,232
Jul 2, 202416.5716.5914.2014.2814.28-14.44%674,637