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
2018-08-20 1.68 1.68 1.56 1.585 45,066
2018-08-17 1.68 1.68 1.57 1.67 49,092
2018-08-16 1.725 1.765 1.66 1.69 54,463
2018-08-15 1.77 1.77 1.69 1.69 64,414
2018-08-14 1.755 1.80 1.72 1.785 23,003
2018-08-13 1.85 1.85 1.75 1.755 63,850
2018-08-10 1.76 1.85 1.76 1.805 102,947
2018-08-09 1.75 1.785 1.72 1.745 58,250
2018-08-08 1.77 1.77 1.70 1.735 42,722
2018-08-07 1.70 1.725 1.70 1.715 27,001
2018-08-06 1.72 1.72 1.68 1.685 32,105
2018-08-03 1.76 1.76 1.71 1.735 62,053
2018-08-02 1.84 1.84 1.76 1.765 32,962
2018-08-01 1.84 1.86 1.82 1.85 30,066
2018-07-31 1.89 1.92 1.81 1.825 111,722
2018-07-30 1.76 1.87 1.755 1.86 77,878
2018-07-27 1.845 1.845 1.75 1.765 34,410
2018-07-26 1.88 1.88 1.80 1.825 132,761
2018-07-25 1.94 1.94 1.87 1.875 37,695
2018-07-24 2.04 2.06 1.855 1.935 78,730
2018-07-23 2.105 2.105 2.05 2.055 24,388
2018-07-20 2.22 2.25 2.11 2.11 46,984
2018-07-19 2.13 2.245 2.10 2.225 27,100
2018-07-18 2.12 2.135 2.06 2.135 25,338
2018-07-17 2.11 2.175 2.07 2.145 32,640
2018-07-16 2.16 2.16 2.055 2.075 38,319
2018-07-13 2.22 2.235 2.18 2.19 22,483
2018-07-12 2.22 2.225 2.185 2.215 22,370
2018-07-11 2.26 2.265 2.215 2.225 33,534
2018-07-10 2.37 2.37 2.22 2.25 39,261

» More Agenus Stock Price History

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