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
2018-02-16 4.12 4.36 4.06 4.36 155,470
2018-02-15 3.83 4.22 3.83 4.19 91,132
2018-02-14 3.73 3.90 3.73 3.85 46,480
2018-02-13 3.75 3.77 3.68 3.76 40,990
2018-02-12 3.65 3.88 3.64 3.795 92,411
2018-02-09 3.71 3.79 3.59 3.67 108,560
2018-02-08 3.70 3.79 3.68 3.71 104,456
2018-02-07 3.69 3.77 3.69 3.755 37,297
2018-02-06 3.59 3.765 3.53 3.735 93,005
2018-02-05 3.77 3.81 3.585 3.63 73,352
2018-02-02 3.60 3.85 3.60 3.77 101,199
2018-02-01 3.60 3.65 3.56 3.605 55,483
2018-01-31 3.66 3.68 3.59 3.62 61,384
2018-01-30 3.70 3.705 3.62 3.635 50,824
2018-01-29 3.73 3.81 3.70 3.735 74,415
2018-01-26 3.80 3.80 3.63 3.745 70,726
2018-01-25 3.93 3.93 3.70 3.71 90,303
2018-01-24 4.03 4.05 3.94 3.99 41,845
2018-01-23 4.09 4.095 3.955 4.07 65,033
2018-01-22 4.01 4.09 3.94 4.075 158,923
2018-01-19 3.90 3.99 3.87 3.955 38,392
2018-01-18 3.88 3.96 3.86 3.90 68,196
2018-01-17 3.85 4.03 3.85 3.92 121,039
2018-01-16 3.96 3.99 3.75 3.80 63,240
2018-01-12 3.88 3.91 3.84 3.88 42,539
2018-01-11 3.82 3.90 3.82 3.875 57,036
2018-01-10 3.82 3.94 3.77 3.94 51,489
2018-01-09 3.705 3.94 3.705 3.90 81,631
2018-01-08 3.93 4.01 3.48 3.91 195,740
2018-01-05 3.56 3.565 3.485 3.505 38,651

» More Agenus Stock Price History

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