Historical Data for Agenus Inc. (AGEN)

$ 2.88 0.00 (0.00%) Volume: 126 4:00 PM EDT 17-Jun-2019
Pre-Market:  $ 2.9026   0.0226 (+0.78%) Volume: 126 9:15 AM EDT 18-Jun-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/17/19 2.67 2.92 2.67 2.88 1.22m 0.22 8.27% 2.88 3.45m 4,514
06/14/19 2.73 2.75 2.66 2.66 462.59k -0.07 -2.56% 2.66 1.24m 2,799
06/13/19 2.67 2.75 2.64 2.73 472.25k 0.06 2.25% 2.73 1.28m 2,825
06/12/19 2.69 2.73 2.6231 2.67 434.99k 0.01 0.38% 2.67 1.16m 2,218
06/11/19 2.77 2.79 2.60 2.66 563.01k -0.11 -3.97% 2.66 1.5m 2,656
06/10/19 2.72 2.79 2.70 2.77 483.29k 0.07 2.59% 2.77 1.33m 2,719
06/07/19 2.68 2.71 2.61 2.70 459.51k 0.04 1.50% 2.70 1.23m 2,740
06/06/19 2.69 2.70 2.60 2.66 475.01k -0.04 -1.48% 2.66 1.26m 2,704
06/05/19 2.80 2.80 2.68 2.70 651.52k -0.07 -2.53% 2.70 1.77m 3,955
06/04/19 2.65 2.77 2.61 2.77 682.93k 0.15 5.73% 2.77 1.86m 3,442
06/03/19 2.53 2.63 2.525 2.62 737.5k 0.07 2.75% 2.62 1.91m 4,737
05/31/19 2.57 2.64 2.52 2.55 864.85k -0.08 -3.04% 2.55 2.22m 3,960
05/30/19 2.78 2.81 2.59 2.63 932.05k -0.15 -5.40% 2.63 2.49m 4,004
05/29/19 2.80 2.83 2.705 2.78 883.28k -0.06 -2.11% 2.78 2.45m 4,296
05/28/19 2.86 2.90 2.80 2.84 709.51k -0.02 -0.70% 2.84 2.02m 3,266
05/24/19 2.97 2.975 2.85 2.86 807.05k -0.10 -3.38% 2.86 2.33m 3,499
05/23/19 2.88 2.98 2.84 2.96 1.15m 0.06 2.07% 2.96 3.35m 5,557
05/22/19 2.97 3.02 2.8701 2.90 3.02m -0.08 -2.68% 2.90 8.99m 8,133
05/21/19 2.92 2.98 2.87 2.98 671.05k 0.08 2.76% 2.98 1.98m 2,683
05/20/19 2.92 2.98 2.84 2.90 887.34k -0.05 -1.69% 2.90 2.6m 3,922