Historical Data for Agenus Inc. (AGEN)

$ 3.03   -0.01 (-0.33%) Volume: 998.98k 4:00 PM EDT 20-Sep-2019
After Hours:  $ 3.03 0.00 (0.00%) Volume: 36.13k 4:45 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 3.03 3.04 2.93 3.03 998.98k -0.01 -0.33% 3.03 3.02m 3,163
09/19/19 2.99 3.07 2.97 3.04 1.19m 0.07 2.36% 3.04 3.61m 6,452
09/18/19 2.95 3.00 2.875 2.97 1.12m 0.03 1.02% 2.97 3.3m 4,069
09/17/19 3.00 3.02 2.93 2.94 393.5k -0.05 -1.67% 2.94 1.17m 2,133
09/16/19 3.03 3.065 2.93 2.99 675.05k -0.05 -1.64% 2.99 2.02m 3,063
09/13/19 3.09 3.12 3.02 3.04 566.7k -0.03 -0.98% 3.04 1.73m 3,160
09/12/19 3.10 3.1401 3.03 3.07 578.03k -0.03 -0.97% 3.07 1.78m 3,264
09/11/19 3.10 3.14 3.05 3.10 982.04k 0.02 0.65% 3.10 3.04m 5,384
09/10/19 3.10 3.1253 3.02 3.08 846.76k -0.06 -1.91% 3.08 2.6m 5,447
09/09/19 3.12 3.185 3.05 3.14 707.46k 0.04 1.29% 3.14 2.22m 3,711
09/06/19 2.95 3.19 2.94 3.10 1.59m 0.15 5.08% 3.10 4.89m 5,043
09/05/19 2.94 2.97 2.87 2.95 588.25k 0.04 1.37% 2.95 1.72m 3,541
09/04/19 2.92 2.94 2.84 2.91 602.13k 0.02 0.69% 2.91 1.74m 4,072
09/03/19 2.86 2.91 2.81 2.89 598.89k 0.01 0.35% 2.89 1.72m 2,981
08/30/19 2.85 2.88 2.75 2.88 575.16k 0.04 1.41% 2.88 1.62m 3,075
08/29/19 2.83 2.90 2.825 2.84 526.31k 0.04 1.43% 2.84 1.51m 1,976
08/28/19 2.75 2.86 2.75 2.80 514.09k 0.03 1.08% 2.80 1.44m 3,140
08/27/19 2.84 2.86 2.73 2.77 685.07k -0.05 -1.77% 2.77 1.9m 3,215
08/26/19 2.83 2.855 2.76 2.82 623.3k 0.03 1.08% 2.82 1.75m 2,758
08/23/19 2.92 2.97 2.79 2.79 822.12k -0.17 -5.74% 2.79 2.35m 3,151
08/22/19 2.97 3.00 2.87 2.96 1.55m 0.01 0.34% 2.96 4.59m 3,806
08/21/19 2.89 2.98 2.848 2.95 660.63k 0.09 3.15% 2.95 1.95m 2,872