Canada markets closed

Agenus Inc. (AGEN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5800+0.0236 (+4.24%)
At close: 04:00PM EDT
0.5732 -0.01 (-1.17%)
After hours: 05:40PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.55640.58000.55060.58000.58005,154,147
Mar 27, 20240.54000.56000.54000.56000.56003,681,300
Mar 26, 20240.58000.58000.53000.54000.54005,159,700
Mar 25, 20240.55000.56000.53000.56000.56005,366,100
Mar 22, 20240.57000.58000.53000.55000.55005,115,500
Mar 21, 20240.55000.58000.54000.56000.56005,577,600
Mar 20, 20240.57000.57000.53000.55000.55006,156,900
Mar 19, 20240.53000.57000.53000.56000.56008,862,100
Mar 18, 20240.57000.57000.49000.53000.530013,546,600
Mar 15, 20240.61000.61000.54000.54000.540011,519,500
Mar 14, 20240.67000.67000.59000.60000.600010,459,100
Mar 13, 20240.66000.71000.65000.66000.66005,020,000
Mar 12, 20240.67000.70000.65000.67000.67005,974,500
Mar 11, 20240.67000.70000.65000.67000.67005,883,400
Mar 08, 20240.71000.74000.67000.67000.67005,782,900
Mar 07, 20240.71000.72000.68000.70000.70004,133,900
Mar 06, 20240.67000.73000.67000.70000.70006,787,100
Mar 05, 20240.69000.73000.66000.67000.67005,983,700
Mar 04, 20240.67000.74000.63000.68000.680013,096,300
Mar 01, 20240.68000.69000.66000.66000.660012,584,700
Feb 29, 20240.74000.78000.67000.67000.670018,697,000
Feb 28, 20240.79000.79000.74000.75000.750011,045,000
Feb 27, 20240.73000.80000.71000.78000.780010,194,100
Feb 26, 20240.68000.75000.68000.73000.73008,378,800
Feb 23, 20240.67000.72000.67000.68000.68007,433,800
Feb 22, 20240.67000.76000.67000.68000.680011,878,600
Feb 21, 20240.67000.69000.63000.66000.660010,024,100
Feb 20, 20240.66000.81000.65000.67000.670036,044,300
Feb 16, 20240.68000.69000.58000.66000.660019,660,500
Feb 15, 20240.86000.86000.57000.65000.650044,521,800
Feb 14, 20240.77000.95000.77000.93000.930018,702,400
Feb 13, 20240.80000.80000.72000.76000.760011,297,600
Feb 12, 20240.77000.86000.77000.81000.810013,259,700
Feb 09, 20240.70000.77000.70000.75000.750015,209,500
Feb 08, 20240.69000.72000.67000.70000.70006,870,300
Feb 07, 20240.72000.73000.67000.68000.68006,352,900
Feb 06, 20240.64000.73000.63000.70000.700013,922,900
Feb 05, 20240.65000.66000.62000.63000.63005,375,800
Feb 02, 20240.63000.65000.60000.64000.64006,570,700
Feb 01, 20240.68000.70000.63000.64000.64008,844,600
Jan 31, 20240.63000.72000.63000.67000.670013,110,600
Jan 30, 20240.70000.70000.62000.63000.63009,816,100
Jan 29, 20240.67000.70000.65000.69000.69009,014,100
Jan 26, 20240.62000.69000.61000.66000.660012,974,900
Jan 25, 20240.59000.61000.59000.60000.60006,572,800
Jan 24, 20240.63000.64000.58000.59000.590011,301,700
Jan 23, 20240.59000.65000.58000.60000.600011,060,600
Jan 22, 20240.65000.66000.58000.59000.590014,762,500
Jan 19, 20240.58000.59000.55000.58000.58005,471,500
Jan 18, 20240.61000.61000.53000.56000.56007,407,800
Jan 17, 20240.61000.62000.56000.59000.59008,370,200
Jan 16, 20240.69000.70000.60000.61000.610011,565,100
Jan 12, 20240.71000.75000.64000.64000.640012,708,700
Jan 11, 20240.70000.74000.70000.71000.71007,154,200
Jan 10, 20240.76000.77000.68000.71000.710010,232,300
Jan 09, 20240.76000.78000.75000.77000.77005,455,200
Jan 08, 20240.78000.79000.72000.76000.76005,511,200
Jan 05, 20240.76000.78000.73000.78000.78003,990,600
Jan 04, 20240.78000.80000.76000.78000.78005,390,000
Jan 03, 20240.79000.80000.75000.77000.77008,885,800
Jan 02, 20240.84000.88000.79000.80000.800014,644,600
Dec 29, 20230.82000.83000.80000.83000.830010,747,500
Dec 28, 20230.80000.83000.79000.81000.81009,536,700
Dec 27, 20230.83000.84000.78000.80000.80009,141,400
Dec 26, 20230.79000.83000.79000.82000.82008,757,100
Dec 22, 20230.78000.80000.77000.78000.78008,755,300
Dec 21, 20230.76000.78000.75000.78000.78005,111,200
Dec 20, 20230.76000.81000.72000.75000.75007,428,200
Dec 19, 20230.71000.81000.71000.76000.760012,844,500
Dec 18, 20230.74000.74000.69000.72000.72008,113,700
Dec 15, 20230.77000.78000.67000.69000.690042,419,600
Dec 14, 20230.82000.85000.76000.76000.760021,489,700
Dec 13, 20230.79000.83000.77000.82000.820021,353,600
Dec 12, 20230.69000.86000.65000.80000.800028,937,500
Dec 11, 20230.76000.78000.67000.68000.680011,512,300
Dec 08, 20230.80000.81000.74000.75000.75007,156,000
Dec 07, 20230.78000.82000.76000.81000.810010,296,400
Dec 06, 20230.81000.81000.77000.78000.780016,731,500
Dec 05, 20230.82000.84000.79000.80000.80009,911,200
Dec 04, 20230.78000.86000.78000.83000.83009,909,700
Dec 01, 20230.78000.80000.74000.78000.78005,237,000
Nov 30, 20230.71000.79000.69000.78000.78007,772,400
Nov 29, 20230.72000.77000.69000.70000.700014,463,500
Nov 28, 20230.66000.72000.63000.70000.700019,825,500
Nov 27, 20230.69000.69000.65000.66000.660011,612,100
Nov 24, 20230.68000.72000.67000.69000.69001,815,200
Nov 22, 20230.68000.71000.66000.68000.68005,953,000
Nov 21, 20230.74000.75000.68000.68000.68006,170,700
Nov 20, 20230.69000.75000.69000.74000.740010,826,800
Nov 17, 20230.71000.73000.69000.69000.69005,625,200
Nov 16, 20230.73000.73000.66000.70000.70005,540,100
Nov 15, 20230.74000.79000.74000.74000.74006,891,400
Nov 14, 20230.66000.73000.64000.73000.730014,760,600
Nov 13, 20230.67000.67000.62000.63000.630011,633,700
Nov 10, 20230.76000.78000.61000.65000.650011,271,800
Nov 09, 20230.84000.85000.75000.75000.75006,583,400
Nov 08, 20230.86000.87000.76000.84000.840013,270,200
Nov 07, 20230.80000.87000.80000.82000.820012,796,400
Nov 06, 20230.87000.87000.76000.78000.780010,637,700
Nov 03, 20230.87000.90000.84000.84000.840015,005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...