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
2019-01-18 3.85 3.86 3.62 3.655 59,775
2019-01-17 3.26 3.80 3.25 3.71 210,969
2019-01-16 3.15 3.30 3.14 3.195 32,671
2019-01-15 3.17 3.21 3.11 3.13 30,120
2019-01-14 3.25 3.26 3.165 3.185 24,910
2019-01-11 3.30 3.34 3.24 3.31 21,453
2019-01-10 3.12 3.325 3.11 3.31 47,855
2019-01-09 3.32 3.39 3.215 3.225 78,543
2019-01-08 3.35 3.43 3.20 3.34 82,743
2019-01-07 3.07 3.38 3.07 3.245 151,483
2019-01-04 2.87 3.13 2.87 2.965 141,798
2019-01-03 2.58 2.84 2.54 2.83 114,296
2019-01-02 2.30 2.55 2.30 2.535 98,032
2018-12-31 2.40 2.55 2.39 2.39 29,503
2018-12-28 2.40 2.47 2.27 2.38 47,003
2018-12-27 2.33 2.46 2.29 2.37 29,179
2018-12-26 2.22 2.50 1.97 2.50 78,477
2018-12-24 2.19 2.27 2.19 2.22 41,194
2018-12-21 2.46 2.49 2.225 2.25 104,874
2018-12-20 2.90 2.90 2.385 2.52 596,422
2018-12-19 2.12 2.16 2.015 2.015 31,570
2018-12-18 2.25 2.25 2.035 2.04 29,127
2018-12-17 2.34 2.47 2.195 2.20 35,213
2018-12-14 2.45 2.54 2.41 2.41 22,632
2018-12-13 2.67 2.68 2.515 2.515 25,175
2018-12-12 2.68 2.77 2.655 2.655 36,569
2018-12-11 2.63 2.73 2.60 2.63 31,545
2018-12-10 2.64 2.73 2.55 2.60 50,455
2018-12-07 2.41 2.67 2.41 2.635 45,180
2018-12-06 2.18 2.39 2.18 2.34 24,017

» More Agenus Stock Price History

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