AGENUS Historical Stock Price

Below is the stock price history for Agenus AGEN. Data is recorded each day for the historical open, high, low, close and volume. The Agenus stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Agenus Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 3.46 3.51 3.45 3.475 19,182
2018-05-24 3.47 3.515 3.43 3.465 15,490
2018-05-23 3.44 3.535 3.44 3.47 28,812
2018-05-22 3.41 3.58 3.41 3.475 68,062
2018-05-21 3.48 3.48 3.37 3.405 26,561
2018-05-18 3.38 3.465 3.355 3.455 31,765
2018-05-17 3.42 3.42 3.285 3.345 43,254
2018-05-16 3.32 3.435 3.305 3.395 42,938
2018-05-15 3.34 3.36 3.25 3.325 48,136
2018-05-14 3.495 3.495 3.185 3.35 149,206
2018-05-11 3.45 3.55 3.435 3.545 34,811
2018-05-10 3.40 3.64 3.385 3.475 74,400
2018-05-09 3.14 3.43 3.07 3.405 83,855
2018-05-08 3.35 3.40 3.145 3.145 89,425
2018-05-07 3.46 3.65 3.315 3.315 66,277
2018-05-04 3.59 3.725 3.59 3.685 34,329
2018-05-03 3.65 3.69 3.56 3.575 64,854
2018-05-02 3.51 3.67 3.44 3.67 90,733
2018-05-01 3.42 3.52 3.335 3.46 67,672
2018-04-30 3.64 3.64 3.395 3.41 73,438
2018-04-27 3.59 3.60 3.515 3.595 48,187
2018-04-26 3.54 3.63 3.535 3.54 58,333
2018-04-25 3.57 3.62 3.54 3.565 39,987
2018-04-24 3.59 3.66 3.52 3.605 56,214
2018-04-23 3.75 3.81 3.56 3.59 97,549
2018-04-20 3.76 3.80 3.65 3.77 103,115
2018-04-19 3.92 3.98 3.75 3.76 229,166
2018-04-18 4.12 4.12 4.00 4.00 89,446
2018-04-17 4.16 4.21 3.98 4.08 94,766
2018-04-16 4.77 4.77 4.18 4.19 100,337

» More Agenus Stock Price History

To see other companies like Agenus (AGEN), view our stock market today for news, and other data.