Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AGEN Historical Prices

Agenus Inc. · daily open, high, low, close & volume

Trading days
250
Period high
10.31
Period low
2.71
Period change
+78.82%
DateOpenHighLowCloseChangeVolume
Nov 3, 20266.596.866.506.67+2.14%499,821
Nov 2, 20266.856.866.436.53-4.53%596,412
Oct 30, 20266.877.096.696.84-3.53%564,493
Oct 29, 20267.137.306.947.09-0.56%625,387
Oct 28, 20266.517.146.477.13+7.22%744,298
Oct 27, 20266.136.676.116.65+7.95%839,018
Oct 26, 20266.496.506.146.16-2.69%687,894
Oct 23, 20266.366.506.166.33-2.76%507,153
Oct 22, 20266.326.536.246.51+1.72%553,954
Oct 21, 20266.436.546.316.40-0.31%789,683
Oct 20, 20266.106.586.056.42+3.88%827,183
Oct 19, 20266.136.306.056.18+2.32%734,839
Oct 16, 20266.656.706.006.04-9.58%1,028,733
Oct 15, 20266.526.996.516.68+2.77%815,431
Oct 14, 20266.887.146.466.50-6.47%980,140
Oct 13, 20267.307.346.806.95-6.46%995,561
Oct 12, 20267.637.667.397.43-3.13%572,490
Oct 9, 20267.507.797.387.67+1.72%710,289
Oct 8, 20267.577.667.247.54-0.40%1,215,019
Oct 7, 20267.287.627.277.57+1.07%1,155,751
Oct 6, 20268.498.497.477.49-14.20%1,527,349
Oct 5, 20268.548.768.118.73+4.43%956,304
Oct 2, 20268.368.618.088.36+0.36%1,085,595
Oct 1, 20269.959.998.288.33-16.11%1,951,998
Sep 30, 20269.9210.319.629.93+0.40%1,367,324
Sep 29, 20269.6610.069.439.89+4.88%1,501,457
Sep 28, 20268.719.718.479.43+10.42%2,766,015
Sep 25, 20268.578.688.408.54+0.47%672,403
Sep 24, 20268.328.608.208.50+1.19%636,610
Sep 23, 20268.708.708.398.40-3.45%610,168
Sep 22, 20268.268.828.168.70+4.44%994,137
Sep 21, 20267.808.607.608.33+6.11%1,299,720
Sep 18, 20267.487.887.337.85+8.73%2,084,681
Sep 17, 20267.317.407.087.22+0.14%765,417
Sep 16, 20267.257.337.057.21+0.70%687,079
Sep 15, 20267.057.196.817.16+0.42%779,518
Sep 14, 20267.037.186.827.13+2.74%752,309
Sep 11, 20266.937.026.706.94+0.73%790,410
Sep 10, 20266.767.046.666.89+0.44%893,556
Sep 9, 20267.597.616.786.86-7.67%1,445,781
Sep 8, 20268.148.187.427.43-9.83%1,207,323
Sep 4, 20268.148.387.998.24+0.00%986,848
Sep 3, 20268.128.317.988.24+1.85%738,723
Sep 2, 20268.078.287.688.09+6.31%663,996
Aug 31, 20267.687.767.507.61-0.65%721,032
Aug 28, 20267.988.077.617.66-1.92%741,162
Aug 27, 20268.288.527.787.81-5.33%783,674
Aug 26, 20268.308.408.038.25-1.32%779,942
Aug 25, 20267.808.507.808.36+9.00%1,181,834
Aug 24, 20268.078.077.607.67-5.19%775,158
Aug 21, 20267.588.357.588.09+8.01%1,517,512
Aug 20, 20268.228.257.317.49-9.32%1,575,849
Aug 19, 20267.668.737.628.26+9.69%2,290,360
Aug 18, 20267.137.647.087.53+5.31%967,559
Aug 17, 20267.307.306.967.15-2.32%831,412
Aug 14, 20266.937.466.837.32+4.57%1,251,966
Aug 13, 20266.857.036.717.00+1.45%624,952
Aug 12, 20266.917.206.836.90+1.02%1,154,187
Aug 11, 20266.846.896.426.83-2.43%1,372,563
Aug 10, 20266.837.096.367.00+0.57%1,923,047
Aug 7, 20267.527.556.926.96-7.08%1,190,971
Aug 6, 20267.678.857.327.49-3.73%2,455,450
Aug 5, 20268.358.527.697.78-6.27%1,457,472
Aug 4, 20267.858.387.758.30+6.14%2,017,319
Aug 3, 20267.658.097.507.82+4.27%1,654,259
Jul 31, 20267.797.987.327.50-5.18%1,573,849
Jul 30, 20266.777.996.517.91+19.31%3,002,900
Jul 29, 20266.616.956.486.63+0.45%1,857,226
Jul 28, 20266.066.645.886.60+7.67%2,785,167
Jul 27, 20265.996.205.876.13+2.51%1,234,481
Jul 24, 20266.206.235.815.98-3.39%1,249,284
Jul 23, 20265.536.225.466.19+11.93%2,333,435
Jul 22, 20265.575.895.505.53-0.90%1,698,598
Jul 21, 20265.005.904.995.58+12.27%2,602,471
Jul 20, 20265.065.464.944.97-0.80%1,969,219
Jul 17, 20264.915.144.785.01+0.20%1,754,750
Jul 16, 20265.005.284.675.00-0.20%2,696,360
Jul 15, 20265.195.194.665.01-1.38%4,491,064
Jul 14, 20266.126.284.995.08-16.99%11,001,531
Jul 13, 20265.428.704.916.12+82.69%174,271,455
Jul 10, 20263.243.383.103.35+3.40%833,400
Jul 9, 20263.253.353.193.24-0.31%654,171
Jul 8, 20263.473.633.253.25-7.14%797,541
Jul 7, 20263.363.583.253.50+2.64%1,164,348
Jul 6, 20263.503.553.413.41-2.29%548,115
Jul 2, 20263.403.523.373.49+2.35%680,579
Jul 1, 20263.063.433.063.41+11.44%660,414
Jun 30, 20263.183.203.023.06-2.86%644,547
Jun 29, 20263.033.232.963.15+3.96%947,439
Jun 26, 20262.883.102.873.03+5.21%5,006,329
Jun 25, 20262.973.042.852.88-1.37%594,632
Jun 24, 20263.073.132.902.92-4.89%625,201
Jun 23, 20262.993.182.993.07+0.99%438,570
Jun 22, 20262.993.102.983.04+1.33%476,300
Jun 18, 20263.003.102.913.00+1.35%868,396
Jun 17, 20263.023.052.862.96-0.67%724,048
Jun 16, 20263.263.392.972.98-8.31%836,438
Jun 15, 20263.363.443.243.25-1.52%455,024
Jun 12, 20263.403.453.293.30-2.65%505,336
Jun 11, 20263.093.423.043.39+10.42%1,214,734
Jun 10, 20263.113.173.063.07-1.29%759,000
Jun 9, 20263.203.313.103.11-0.96%499,225
Jun 8, 20263.303.323.123.14-2.79%367,663
Jun 5, 20263.383.383.193.23-4.86%434,607
Jun 4, 20263.233.483.233.40+5.43%514,786
Jun 3, 20263.363.423.213.22-4.73%467,032
Jun 2, 20263.443.523.363.38-2.87%413,050
Jun 1, 20263.523.533.333.48-0.57%864,631
May 29, 20263.413.503.303.50+2.94%617,263
May 28, 20263.413.443.293.40-0.29%670,614
May 27, 20263.363.533.343.41+2.71%466,634
May 26, 20263.143.423.143.32+6.75%703,044
May 22, 20263.303.363.053.11-1.58%901,411
May 21, 20263.123.213.083.16+0.32%435,655
May 20, 20263.123.253.123.15+1.94%471,461
May 19, 20263.203.213.023.09-2.22%679,191
May 18, 20263.563.563.073.16-11.73%1,042,442
May 15, 20263.523.603.423.58+0.00%511,891
May 14, 20263.473.623.373.58+3.17%434,482
May 13, 20263.413.583.393.47+0.87%575,795
May 12, 20263.253.453.213.44+5.52%799,546
May 11, 20263.613.673.203.26-14.66%2,016,183
May 8, 20263.773.923.713.82+1.87%621,821
May 7, 20263.903.903.663.75-3.60%1,056,974
May 6, 20264.204.243.853.89-6.71%1,548,158
May 5, 20264.064.274.054.17+3.73%877,075
May 4, 20263.844.043.794.02+4.69%740,762
May 1, 20263.873.883.783.84-1.79%518,853
Apr 30, 20263.894.003.773.91+1.82%582,198
Apr 29, 20263.873.873.643.84-1.29%568,745
Apr 28, 20264.064.203.873.89-4.89%672,098
Apr 27, 20263.974.573.934.09+4.87%1,773,716
Apr 24, 20263.763.973.683.90+3.72%770,405
Apr 23, 20263.943.963.753.76-4.57%840,267
Apr 22, 20263.994.113.883.94+0.77%770,657
Apr 21, 20264.444.443.913.91-11.54%1,358,371
Apr 20, 20264.554.704.364.42-7.72%1,305,058
Apr 17, 20264.704.804.524.79+3.23%827,403
Apr 16, 20264.704.804.574.64-3.93%795,228
Apr 15, 20264.775.084.564.83+2.33%1,475,827
Apr 14, 20264.274.794.254.72+13.73%2,670,799
Apr 13, 20263.914.303.904.15+4.80%1,297,024
Apr 10, 20264.594.673.853.96-11.01%2,104,057
Apr 9, 20264.194.504.094.45+5.95%1,159,775
Apr 8, 20264.194.274.044.20+3.45%1,301,468
Apr 7, 20263.774.143.584.06+7.69%1,844,199
Apr 6, 20263.374.003.353.77+13.21%1,855,787
Apr 2, 20263.333.413.243.33-2.06%480,752
Apr 1, 20263.403.503.383.40+1.80%324,980
Mar 31, 20263.253.443.253.34+3.09%394,451
Mar 30, 20263.393.393.233.24-4.42%257,492
Mar 27, 20263.443.473.343.39-1.45%321,689
Mar 26, 20263.503.523.413.44-3.37%252,663
Mar 25, 20263.603.683.543.56+0.00%255,487
Mar 24, 20263.683.703.503.56-3.52%379,215
Mar 23, 20263.783.863.623.69-0.54%303,760
Mar 20, 20263.833.833.653.71-2.62%382,624
Mar 19, 20263.703.873.623.81+1.33%455,107
Mar 18, 20263.984.083.653.76-5.76%1,010,577
Mar 17, 20263.344.103.303.99+21.28%1,687,886
Mar 16, 20263.123.412.923.29+6.13%905,728
Mar 13, 20263.023.183.023.10+4.03%314,437
Mar 12, 20263.263.312.972.98-9.97%610,576
Mar 11, 20263.393.393.213.31-1.78%290,609
Mar 10, 20263.213.553.213.37+6.98%844,602
Mar 9, 20262.953.172.903.15+6.42%453,996
Mar 6, 20262.923.042.922.96+1.37%413,949
Mar 5, 20263.143.192.912.92-8.75%1,030,505
Mar 4, 20263.213.273.103.20+0.63%247,009
Mar 3, 20263.263.283.143.18-4.79%392,981
Mar 2, 20263.203.363.153.34+0.30%298,897
Feb 27, 20263.263.333.233.33-0.89%224,897
Feb 26, 20263.223.383.143.36+4.02%204,298
Feb 25, 20263.223.293.153.23+0.31%370,135
Feb 24, 20263.063.353.023.22+4.89%407,990
Feb 23, 20263.033.083.003.07+0.33%175,486
Feb 20, 20263.193.253.033.06-4.67%400,416
Feb 19, 20263.063.213.023.21+4.22%365,213
Feb 18, 20263.033.132.943.08+0.98%390,886
Feb 17, 20262.923.072.903.05+4.45%432,822
Feb 13, 20262.833.002.832.92+2.46%280,692
Feb 12, 20262.992.992.752.85-4.36%337,947
Feb 11, 20263.063.082.882.98-2.93%525,138
Feb 10, 20263.033.152.963.07+3.02%658,508
Feb 9, 20262.913.012.842.98+1.36%273,330
Feb 6, 20262.783.012.782.94+6.14%490,206
Feb 5, 20262.852.882.712.77-4.15%490,733
Feb 4, 20262.912.962.772.89-0.34%458,321
Feb 3, 20262.902.932.812.90+1.40%486,270
Feb 2, 20262.852.972.802.86+0.70%502,843
Jan 30, 20262.942.952.812.84-5.02%533,065
Jan 29, 20263.163.162.962.99-3.86%805,517
Jan 28, 20263.203.213.083.11-2.51%373,306
Jan 27, 20263.033.203.003.19+5.63%510,147
Jan 26, 20263.233.232.953.02-6.79%1,189,717
Jan 23, 20263.403.403.223.24-4.14%476,294
Jan 22, 20263.413.543.343.38-0.59%460,692
Jan 21, 20263.423.553.263.40+0.89%889,107
Jan 20, 20263.303.393.123.37+0.90%851,306
Jan 16, 20263.673.763.313.34-9.24%1,738,937
Jan 15, 20264.694.833.613.68-21.37%3,180,032
Jan 14, 20264.594.874.574.68+1.52%1,242,238
Jan 13, 20264.274.694.154.61+8.47%1,452,855
Jan 12, 20264.004.313.834.25+8.70%941,563
Jan 9, 20263.804.003.803.91+4.27%685,819
Jan 8, 20263.743.853.603.75+1.35%666,407
Jan 7, 20263.473.853.463.70+6.63%955,319
Jan 6, 20263.253.573.253.47+7.76%907,282
Jan 5, 20263.263.343.173.22-0.31%278,759
Jan 2, 20263.183.233.093.23+2.87%356,885
Dec 31, 20253.103.203.063.14+0.64%402,663
Dec 30, 20253.173.233.013.12-2.19%809,738
Dec 29, 20253.273.303.083.19-3.63%667,650
Dec 26, 20253.333.363.193.31-1.19%733,445
Dec 24, 20253.273.413.273.35+1.21%393,709
Dec 23, 20253.513.523.253.31-5.70%630,079
Dec 22, 20253.413.563.383.51+2.03%512,434
Dec 19, 20253.504.003.013.44-1.99%2,835,685
Dec 18, 20253.603.723.513.51-2.23%338,931
Dec 17, 20253.733.793.583.59-3.49%235,188
Dec 16, 20253.693.773.633.72+0.27%381,130
Dec 15, 20253.823.853.693.71-2.11%604,361
Dec 12, 20254.074.073.793.79-7.11%836,731
Dec 11, 20254.094.124.004.08-0.24%246,490
Dec 10, 20253.914.103.824.09+4.34%494,094
Dec 9, 20254.024.043.893.92-2.73%478,956
Dec 8, 20253.974.133.974.03+2.54%490,739
Dec 5, 20254.064.093.923.93-3.20%872,807
Dec 4, 20254.174.173.974.06-2.64%516,587
Dec 3, 20254.174.254.134.17+0.00%390,074
Dec 2, 20254.344.344.054.17-3.47%461,899
Dec 1, 20254.454.504.254.32-5.26%599,372
Nov 28, 20254.604.644.514.56+0.22%186,171
Nov 26, 20254.404.584.344.55+3.88%549,373
Nov 25, 20254.294.484.294.38+2.10%387,012
Nov 24, 20254.244.474.234.29+1.66%488,373
Nov 21, 20254.274.304.114.22-1.63%374,401
Nov 20, 20254.284.494.194.29+2.14%373,085
Nov 19, 20254.224.304.124.20-0.71%267,946
Nov 18, 20254.324.384.124.23-2.08%405,058
Nov 17, 20254.364.594.284.32-0.46%490,310
Nov 14, 20254.214.454.174.34+0.23%366,427
Nov 13, 20254.394.424.254.33-2.26%434,993
Nov 12, 20254.254.674.224.43+3.75%722,742
Nov 11, 20254.184.404.184.27+1.43%658,546
Nov 10, 20253.984.693.974.21+5.78%1,237,498
Nov 7, 20253.843.983.703.98+3.65%437,344
Nov 6, 20253.703.893.703.84+4.07%419,825
Nov 5, 20253.723.843.633.69-1.07%333,232
Nov 4, 20253.873.943.713.73-6.05%505,568

Daily open, high, low, close and volume for Agenus Inc. (AGEN). Showing 250 trading days. Unadjusted prices.