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